| nie, 27 kwi 2025, 21:09 CEST, NY 15:09, Londyn 20:09, Tokio 4:09, ^SPX +0.74% | Dane historyczne: Pepco Group NV (PCO) | | 25 kwi, 17:00 17.590 +0.175 (+1.00%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Wiadomości | | | | Kalendarium | | | | Profil | | | | Akcjonariat | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 982 | 25 kwi 2025 | 17.4 | 17.65 | 17.165 | 17.59 | +1.00% | +0.175 | 2,092,629 | | 981 | 24 kwi 2025 | 17.4 | 17.455 | 16.635 | 17.415 | -0.46% | -0.080 | 3,276,392 | | 980 | 23 kwi 2025 | 16.965 | 17.495 | 16.965 | 17.495 | +3.61% | +0.610 | 6,677,956 | | 979 | 22 kwi 2025 | 16.39 | 16.97 | 16 | 16.885 | +3.59% | +0.585 | 4,229,186 | | 978 | 17 kwi 2025 | 14.8 | 16.44 | 14.8 | 16.3 | +10.14% | +1.500 | 6,387,459 | | 977 | 16 kwi 2025 | 14.84 | 14.97 | 14.555 | 14.8 | 0.00% | 0.000 | 686,541 | | 976 | 15 kwi 2025 | 14.65 | 15.2 | 14.595 | 14.8 | +1.40% | +0.205 | 1,367,283 | | 975 | 14 kwi 2025 | 14.53 | 14.79 | 14.49 | 14.595 | +1.81% | +0.260 | 726,863 | | 974 | 11 kwi 2025 | 14.5 | 14.77 | 14.3 | 14.335 | -0.38% | -0.055 | 1,299,530 | | 973 | 10 kwi 2025 | 14.94 | 15.05 | 14.275 | 14.39 | +1.77% | +0.250 | 1,493,024 | | 972 | 9 kwi 2025 | 14.02 | 14.34 | 13.8 | 14.14 | -2.45% | -0.355 | 1,417,069 | | 971 | 8 kwi 2025 | 14.66 | 14.7 | 14.01 | 14.495 | +1.15% | +0.165 | 1,334,689 | | 970 | 7 kwi 2025 | 13.22 | 14.6 | 12.665 | 14.33 | +2.17% | +0.305 | 3,662,644 | | 969 | 4 kwi 2025 | 14.77 | 14.89 | 14 | 14.025 | -4.98% | -0.735 | 3,085,316 | | 968 | 3 kwi 2025 | 14.83 | 15.22 | 14.655 | 14.76 | -1.80% | -0.270 | 1,198,382 | | 967 | 2 kwi 2025 | 15 | 15.075 | 14.79 | 15.03 | +0.84% | +0.125 | 732,305 | | 966 | 1 kwi 2025 | 15.1 | 15.17 | 14.55 | 14.905 | +0.20% | +0.030 | 3,390,244 | | 965 | 31 mar 2025 | 15.4 | 15.41 | 14.77 | 14.875 | -3.53% | -0.545 | 2,522,368 | | 964 | 28 mar 2025 | 15.235 | 15.72 | 15.165 | 15.42 | +1.21% | +0.185 | 1,136,283 | | 963 | 27 mar 2025 | 15.46 | 15.55 | 15.1 | 15.235 | -1.49% | -0.230 | 1,671,355 | | 962 | 26 mar 2025 | 15.8 | 15.835 | 15.25 | 15.465 | -1.81% | -0.285 | 1,756,351 | | 961 | 25 mar 2025 | 16.115 | 16.125 | 15.6 | 15.75 | -2.23% | -0.360 | 3,488,759 | | 960 | 24 mar 2025 | 16.24 | 16.35 | 15.975 | 16.11 | +0.06% | +0.010 | 1,192,386 | | 959 | 21 mar 2025 | 16.475 | 16.475 | 16.07 | 16.1 | -2.28% | -0.375 | 3,015,912 | | 958 | 20 mar 2025 | 16.85 | 16.87 | 16.475 | 16.475 | -1.85% | -0.310 | 2,389,920 | | 957 | 19 mar 2025 | 16.985 | 16.985 | 16.67 | 16.785 | -1.21% | -0.205 | 1,366,604 | | 956 | 18 mar 2025 | 17.065 | 17.195 | 16.905 | 16.99 | +0.35% | +0.060 | 1,184,563 | | 18 mar 2025 | Dywidenda 1.51%, więcej... | | 955 | 17 mar 2025 | 17.0334 | 17.1861 | 16.8414 | 16.93 | -0.61% | -0.103 | 1,815,572 | | 954 | 14 mar 2025 | 16.7872 | 17.0679 | 16.6444 | 17.0334 | +1.47% | +0.246 | 2,507,188 | | 953 | 13 mar 2025 | 16.8611 | 16.9054 | 16.6887 | 16.7872 | -0.50% | -0.084 | 2,517,565 | | 952 | 12 mar 2025 | 16.7724 | 17.0186 | 16.6739 | 16.8709 | +0.79% | +0.133 | 1,921,403 | | 951 | 11 mar 2025 | 16.8414 | 16.9103 | 16.5164 | 16.7379 | -0.09% | -0.015 | 1,911,420 | | 950 | 10 mar 2025 | 16.7527 | 16.9103 | 16.472 | 16.7527 | +0.77% | +0.128 | 1,231,953 | | 949 | 7 mar 2025 | 17.2353 | 17.3338 | 16.1273 | 16.6247 | -4.34% | -0.753 | 4,969,281 | | 948 | 6 mar 2025 | 18.7126 | 19.1952 | 17.0876 | 17.3781 | +0.83% | +0.143 | 6,416,557 | | 947 | 5 mar 2025 | 16.8561 | 17.2944 | 16.7527 | 17.2353 | +5.68% | +0.926 | 2,300,062 | | 946 | 4 mar 2025 | 16.5262 | 16.7823 | 16.2603 | 16.3095 | -3.27% | -0.552 | 1,714,287 | | 945 | 3 mar 2025 | 16.477 | 16.9891 | 16.3686 | 16.8611 | +2.30% | +0.379 | 1,198,546 | | 944 | 28 lut 2025 | 16.5459 | 16.6247 | 16.3243 | 16.4819 | -0.86% | -0.143 | 1,040,655 | | 943 | 27 lut 2025 | 16.9398 | 16.9792 | 16.5459 | 16.6247 | -2.51% | -0.428 | 1,115,422 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych PCO
W polu podawania nazwy tikera wpisz "d:pco", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|