| sob, 8 lut 2025, 0:34 CET, NY 18:34, Londyn 23:34, Tokio 8:34, ^SPX -0.95% Dane historyczne: PCC Exol SA (PCX) | | 7 lut, 16:49 2.405 +0.065 (+2.78%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | 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 | 3031 | 7 lut 2025 | 2.35 | 2.41 | 2.34 | 2.405 | +2.78% | +0.065 | 26,042 | 3030 | 6 lut 2025 | 2.315 | 2.37 | 2.315 | 2.34 | +1.08% | +0.025 | 15,409 | 3029 | 5 lut 2025 | 2.32 | 2.325 | 2.315 | 2.315 | -0.22% | -0.005 | 7,353 | 3028 | 4 lut 2025 | 2.325 | 2.325 | 2.31 | 2.32 | +0.65% | +0.015 | 6,328 | 3027 | 3 lut 2025 | 2.34 | 2.345 | 2.29 | 2.305 | -2.74% | -0.065 | 30,674 | 3026 | 31 sty 2025 | 2.38 | 2.4 | 2.36 | 2.37 | -1.66% | -0.040 | 10,834 | 3025 | 30 sty 2025 | 2.35 | 2.45 | 2.325 | 2.41 | +2.77% | +0.065 | 39,155 | 3024 | 29 sty 2025 | 2.335 | 2.395 | 2.325 | 2.345 | -1.68% | -0.040 | 31,486 | 3023 | 28 sty 2025 | 2.275 | 2.385 | 2.25 | 2.385 | +4.84% | +0.110 | 55,475 | 3022 | 27 sty 2025 | 2.27 | 2.28 | 2.245 | 2.275 | -1.09% | -0.025 | 9,476 | 3021 | 24 sty 2025 | 2.26 | 2.335 | 2.26 | 2.3 | +0.88% | +0.020 | 37,118 | 3020 | 23 sty 2025 | 2.27 | 2.35 | 2.24 | 2.28 | +0.88% | +0.020 | 43,315 | 3019 | 22 sty 2025 | 2.27 | 2.27 | 2.24 | 2.26 | -0.44% | -0.010 | 29,458 | 3018 | 21 sty 2025 | 2.26 | 2.27 | 2.225 | 2.27 | +0.44% | +0.010 | 16,129 | 3017 | 20 sty 2025 | 2.26 | 2.26 | 2.26 | 2.26 | +1.35% | +0.030 | 110 | 3016 | 17 sty 2025 | 2.24 | 2.27 | 2.23 | 2.23 | -0.22% | -0.005 | 8,894 | 3015 | 16 sty 2025 | 2.275 | 2.275 | 2.235 | 2.235 | -1.54% | -0.035 | 3,862 | 3014 | 15 sty 2025 | 2.275 | 2.275 | 2.255 | 2.27 | -0.22% | -0.005 | 5,731 | 3013 | 14 sty 2025 | 2.27 | 2.275 | 2.255 | 2.275 | +0.22% | +0.005 | 8,114 | 3012 | 13 sty 2025 | 2.225 | 2.27 | 2.225 | 2.27 | +0.89% | +0.020 | 8,404 | 3011 | 10 sty 2025 | 2.255 | 2.27 | 2.22 | 2.25 | -0.88% | -0.020 | 21,946 | 3010 | 9 sty 2025 | 2.31 | 2.325 | 2.27 | 2.27 | -2.78% | -0.065 | 7,867 | 3009 | 8 sty 2025 | 2.35 | 2.355 | 2.335 | 2.335 | -0.85% | -0.020 | 8,293 | 3008 | 7 sty 2025 | 2.355 | 2.38 | 2.34 | 2.355 | 0.00% | 0.000 | 9,390 | 3007 | 3 sty 2025 | 2.28 | 2.355 | 2.28 | 2.355 | +3.74% | +0.085 | 27,317 | 3006 | 2 sty 2025 | 2.19 | 2.28 | 2.19 | 2.27 | +3.18% | +0.070 | 16,085 | 3005 | 30 gru 2024 | 2.23 | 2.23 | 2.18 | 2.2 | -0.90% | -0.020 | 18,488 | 3004 | 27 gru 2024 | 2.16 | 2.225 | 2.16 | 2.22 | +1.37% | +0.030 | 11,378 | 3003 | 23 gru 2024 | 2.15 | 2.19 | 2.13 | 2.19 | +1.86% | +0.040 | 74,464 | 3002 | 20 gru 2024 | 2.16 | 2.18 | 2.1 | 2.15 | -0.46% | -0.010 | 127,738 | 3001 | 19 gru 2024 | 2.18 | 2.2 | 2.1 | 2.16 | -1.37% | -0.030 | 95,710 | 3000 | 18 gru 2024 | 2.23 | 2.23 | 2.18 | 2.19 | -1.79% | -0.040 | 55,660 | 2999 | 17 gru 2024 | 2.26 | 2.265 | 2.17 | 2.23 | -0.89% | -0.020 | 40,736 | 2998 | 16 gru 2024 | 2.27 | 2.27 | 2.23 | 2.25 | -1.53% | -0.035 | 29,945 | 2997 | 13 gru 2024 | 2.3 | 2.3 | 2.265 | 2.285 | -0.44% | -0.010 | 17,339 | 2996 | 12 gru 2024 | 2.3 | 2.31 | 2.27 | 2.295 | +0.66% | +0.015 | 12,609 | 2995 | 11 gru 2024 | 2.3 | 2.32 | 2.28 | 2.28 | -0.87% | -0.020 | 25,714 | 2994 | 10 gru 2024 | 2.3 | 2.325 | 2.3 | 2.3 | 0.00% | 0.000 | 20,008 | 2993 | 9 gru 2024 | 2.31 | 2.35 | 2.29 | 2.3 | -2.75% | -0.065 | 43,895 | 2992 | 6 gru 2024 | 2.37 | 2.37 | 2.3 | 2.365 | -0.21% | -0.005 | 53,763 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych PCX W polu podawania nazwy tikera wpisz "d:pcx", 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 |
| |
|