Pepco Group Nv (PCOP)

PCOP
🏛️ ポーランド →
26.03
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 25.76 26.18 25.60 26.06 0.3M
2023-12-28 26.38 26.44 25.62 25.78 0.5M
2023-12-27 25.44 26.50 25.44 26.12 0.9M
2023-12-22 26.02 26.18 25.40 25.42 0.7M
2023-12-21 26.14 26.62 25.76 25.90 0.8M
2023-12-20 26.84 27.56 26.02 26.42 1.2M
2023-12-19 26.48 27.08 26.12 26.84 1.5M
2023-12-18 26.20 27.12 26.12 26.26 3.0M
2023-12-15 24.60 26.64 24.50 26.10 5.5M
2023-12-14 23.98 24.80 23.76 24.40 1.5M
2023-12-13 23.72 24.52 23.24 23.42 1.6M
2023-12-12 23.02 24.18 22.10 23.80 4.0M
2023-12-11 24.66 24.94 24.02 24.42 0.6M
2023-12-08 24.64 25.32 24.18 24.50 1.4M
2023-12-07 24.70 24.84 24.18 24.60 1.0M
2023-12-06 24.84 24.90 24.12 24.70 1.9M
2023-12-05 24.00 24.84 23.94 24.52 2.9M
2023-12-04 23.38 24.08 23.10 23.92 1.8M
2023-12-01 22.72 23.38 22.22 23.22 2.0M
2023-11-30 22.50 23.10 22.16 22.70 4.0M
2023-11-29 22.62 23.04 22.24 22.50 1.8M
2023-11-28 22.00 22.86 21.70 22.54 1.9M
2023-11-27 22.34 22.50 21.90 21.94 1.3M
2023-11-24 21.38 22.48 21.30 22.32 3.0M
2023-11-23 21.02 21.54 20.74 21.08 1.3M
2023-11-22 20.88 21.46 20.52 21.00 1.8M
2023-11-21 21.38 21.78 20.60 20.88 1.8M
2023-11-20 20.80 21.58 20.14 21.30 5.1M
2023-11-17 19.60 19.70 19.01 19.37 0.9M
2023-11-16 19.69 19.70 18.82 19.36 1.6M
2023-11-15 19.20 20.08 19.15 19.53 2.8M
2023-11-14 18.40 19.10 18.19 19.00 2.0M
2023-11-13 18.20 18.40 17.92 18.16 0.8M
2023-11-10 18.35 18.57 17.96 18.20 0.7M
2023-11-09 18.18 18.60 17.76 18.30 1.4M
2023-11-08 18.63 18.70 18.10 18.29 0.6M
2023-11-07 18.30 19.02 18.21 18.63 1.0M
2023-11-06 18.17 18.66 17.85 18.49 1.2M
2023-11-03 17.85 18.21 17.65 17.91 1.5M
2023-11-02 17.57 17.92 17.37 17.85 1.9M
2023-10-31 17.00 17.25 16.43 17.05 1.9M
2023-10-30 17.98 17.99 17.13 17.29 2.5M
2023-10-27 17.57 18.00 17.50 17.67 1.0M
2023-10-26 17.50 17.92 17.15 17.61 1.5M
2023-10-25 17.60 17.86 17.29 17.50 1.0M
2023-10-24 17.50 18.45 17.50 17.60 2.4M
2023-10-23 17.15 17.87 17.13 17.37 1.5M
2023-10-20 18.42 18.80 17.00 17.11 5.1M
2023-10-19 21.20 21.30 18.60 18.72 6.9M
2023-10-18 23.50 23.96 21.26 21.62 6.8M
2023-10-17 21.92 23.46 21.64 23.38 2.8M
2023-10-16 22.02 22.20 20.86 21.90 2.1M
2023-10-13 21.50 22.14 20.84 21.48 2.7M
2023-10-12 19.81 21.90 19.55 21.34 6.6M
2023-10-11 19.10 19.31 18.53 19.03 4.0M
2023-10-10 18.10 19.39 18.02 19.01 3.0M
2023-10-09 18.49 18.60 17.81 17.99 1.7M
2023-10-06 19.20 19.60 18.46 18.48 1.9M
2023-10-05 18.66 19.50 17.96 19.00 3.9M
2023-10-04 18.36 19.29 18.28 18.51 2.6M
2023-10-03 20.34 20.38 18.43 18.70 3.6M
2023-10-02 20.56 20.92 19.94 20.24 2.2M
2023-09-29 21.00 21.38 19.90 20.24 4.9M
2023-09-28 25.78 25.78 20.04 20.80 10.7M
2023-09-27 26.26 26.60 26.00 26.24 0.7M
2023-09-26 26.02 26.32 25.72 26.12 0.7M
2023-09-25 26.22 26.34 25.54 26.02 0.5M
2023-09-22 26.10 26.78 25.86 26.12 1.4M
2023-09-21 26.50 26.52 26.04 26.14 0.3M
2023-09-20 25.82 26.74 25.80 26.40 0.5M
2023-09-19 26.96 26.96 25.68 25.82 1.0M
2023-09-18 27.40 27.54 26.42 26.76 0.7M
2023-09-15 27.34 27.68 27.04 27.26 1.6M
2023-09-14 27.98 28.18 27.20 27.30 1.0M
2023-09-13 28.42 28.82 27.86 27.90 1.0M
2023-09-12 30.26 30.26 28.30 28.50 2.0M
2023-09-11 31.54 31.54 30.50 30.70 0.3M
2023-09-08 32.20 32.20 30.84 30.94 0.6M
2023-09-07 32.30 32.40 30.94 31.40 0.5M
2023-09-06 33.24 33.24 31.88 32.30 0.6M
2023-09-05 32.90 33.30 32.52 32.92 0.8M
2023-09-04 33.02 33.40 32.06 32.70 0.4M
2023-09-01 32.52 33.20 32.22 32.70 0.2M
2023-08-31 32.10 32.62 32.10 32.36 1.6M
2023-08-30 32.62 32.96 31.62 32.04 0.4M
2023-08-29 32.32 33.12 31.90 32.58 0.6M
2023-08-28 32.02 32.02 31.12 31.64 0.3M
2023-08-25 31.92 32.24 31.24 31.38 0.3M
2023-08-24 31.48 32.14 31.40 31.92 0.5M
2023-08-23 30.86 31.40 30.86 31.12 0.3M
2023-08-22 30.60 31.22 30.10 30.90 0.6M
2023-08-21 31.40 31.72 30.80 30.98 0.2M
2023-08-18 31.46 31.96 31.28 31.36 0.3M
2023-08-17 31.92 32.30 31.30 31.48 0.3M
2023-08-16 32.20 33.20 31.66 31.90 0.8M
2023-08-14 32.42 32.72 32.06 32.66 0.2M
2023-08-11 32.80 33.12 32.52 32.52 0.3M
2023-08-10 33.00 33.38 32.38 33.02 0.6M
2023-08-09 33.00 33.48 32.78 32.92 0.2M
2023-08-08 33.60 33.74 32.88 33.02 0.3M
2023-08-07 33.72 33.98 33.64 33.80 0.2M
2023-08-04 33.92 34.26 33.54 33.80 0.4M
2023-08-03 33.80 34.12 33.50 33.78 0.4M
2023-08-02 35.00 35.00 33.84 33.84 0.5M
2023-08-01 34.50 34.92 34.04 34.88 0.6M
2023-07-31 34.14 35.00 34.00 34.54 0.4M
2023-07-28 33.96 34.30 33.50 34.14 0.4M
2023-07-27 34.82 34.90 33.82 34.20 0.6M
2023-07-26 35.50 35.64 34.80 34.94 0.3M
2023-07-25 36.00 36.02 35.50 35.50 0.2M
2023-07-24 35.40 36.14 35.38 35.62 0.5M
2023-07-21 34.80 35.48 34.58 35.30 0.6M
2023-07-20 35.70 35.72 34.80 34.80 0.2M
2023-07-19 35.80 35.96 35.48 35.48 0.2M
2023-07-18 35.00 35.56 34.96 35.54 0.4M
2023-07-17 35.50 35.80 34.84 34.90 0.6M
2023-07-14 35.30 35.94 35.30 35.56 0.6M
2023-07-13 36.96 36.98 35.10 35.34 1.4M
2023-07-12 35.90 36.70 35.80 36.40 1.3M
2023-07-11 36.34 36.50 35.90 36.00 0.1M
2023-07-10 35.80 36.06 35.62 35.80 0.4M
2023-07-07 36.22 36.50 35.84 35.84 0.3M
2023-07-06 36.18 36.28 35.90 36.20 0.4M
2023-07-05 36.60 36.86 36.04 36.40 0.3M
2023-07-04 37.08 37.30 36.62 36.84 0.3M
2023-07-03 36.72 37.36 36.30 37.08 0.7M
2023-06-30 37.00 37.34 36.72 36.82 0.4M
2023-06-29 37.06 37.36 36.90 36.98 0.2M
2023-06-28 37.24 37.50 36.90 37.26 0.3M
2023-06-27 37.18 37.40 36.76 37.00 0.5M
2023-06-26 36.58 37.40 36.58 37.04 0.3M
2023-06-23 37.66 37.76 36.58 36.58 0.3M
2023-06-22 38.38 38.38 37.60 37.60 0.4M
2023-06-21 39.10 39.26 38.42 38.42 0.2M
2023-06-20 38.46 39.20 38.44 39.00 0.4M
2023-06-19 39.18 39.18 38.42 38.60 0.2M
2023-06-16 38.14 39.28 38.14 38.66 1.5M
2023-06-15 38.00 38.52 37.66 37.88 0.4M
2023-06-14 37.10 38.20 37.10 37.70 0.4M
2023-06-13 38.20 38.42 36.86 37.20 0.5M
2023-06-12 38.50 38.80 37.64 38.10 0.4M
2023-06-09 40.80 40.80 38.54 38.54 0.7M
2023-06-07 40.60 40.90 40.02 40.10 0.6M
2023-06-06 41.00 41.38 39.42 40.72 1.7M
2023-06-05 41.48 42.40 41.30 41.86 0.4M
2023-06-02 41.20 41.42 40.74 41.30 0.4M
2023-06-01 40.02 41.10 39.62 40.58 0.2M
2023-05-31 40.60 40.60 39.66 40.00 0.9M
2023-05-30 41.24 41.24 40.46 40.70 0.2M
2023-05-29 41.30 41.54 40.72 41.32 0.1M
2023-05-26 40.70 41.08 40.28 40.90 0.2M
2023-05-25 41.92 41.92 40.22 40.24 0.2M
2023-05-24 41.80 42.08 41.16 41.24 0.3M
2023-05-23 42.98 43.28 41.74 41.76 0.2M
2023-05-22 42.00 43.16 41.80 42.80 0.7M
2023-05-19 41.00 42.04 40.46 41.90 0.4M
2023-05-18 40.76 40.92 40.34 40.38 0.2M
2023-05-17 41.38 41.38 40.30 40.38 0.1M
2023-05-16 40.00 41.66 39.80 41.00 0.7M
2023-05-15 40.40 41.24 39.84 39.96 0.8M
2023-05-12 39.88 40.54 39.62 40.02 0.6M
2023-05-11 40.30 40.44 39.80 39.88 0.3M
2023-05-10 40.30 40.40 39.70 40.10 0.7M
2023-05-09 39.50 40.36 39.40 40.20 0.3M
2023-05-08 40.20 40.20 39.54 39.64 0.1M
2023-05-05 39.32 40.10 39.18 39.80 0.4M
2023-05-04 40.38 40.64 39.26 39.32 0.3M
2023-05-02 40.36 40.50 39.52 39.68 0.3M
2023-04-28 40.30 40.40 39.70 39.88 0.6M
2023-04-27 40.10 40.32 39.84 40.00 0.6M
2023-04-26 40.76 40.78 39.84 39.94 0.6M
2023-04-25 40.78 40.94 40.30 40.30 0.3M
2023-04-24 40.80 40.88 40.08 40.58 0.2M
2023-04-21 40.00 40.86 40.00 40.40 0.9M
2023-04-20 40.22 40.92 40.18 40.28 0.7M
2023-04-19 39.92 40.14 39.48 39.68 0.3M
2023-04-18 39.80 40.64 39.44 40.16 0.4M
2023-04-17 40.20 40.20 38.92 39.64 0.4M
2023-04-14 40.70 41.08 39.50 39.78 0.4M
2023-04-13 41.28 41.28 40.62 40.62 0.5M
2023-04-12 41.18 41.18 40.40 40.82 0.8M
2023-04-11 40.38 41.22 40.00 40.30 0.3M
2023-04-06 40.50 40.50 39.94 40.04 0.2M
2023-04-05 41.42 41.42 40.06 40.16 0.3M
2023-04-04 41.76 41.76 40.28 40.90 0.2M
2023-04-03 41.90 42.26 41.22 41.26 0.2M
2023-03-31 42.36 42.36 41.32 41.50 0.5M
2023-03-30 41.30 42.44 41.30 41.86 0.6M
2023-03-29 42.16 42.20 41.20 41.68 0.6M
2023-03-28 41.10 42.22 40.76 41.24 0.7M
2023-03-27 42.30 42.30 41.20 41.30 0.2M
2023-03-24 41.50 42.00 40.84 41.34 0.5M
2023-03-23 41.90 42.10 41.18 41.80 0.4M
2023-03-22 41.46 41.64 41.04 41.40 0.3M
2023-03-21 40.22 41.50 40.22 41.00 0.3M
2023-03-20 39.40 40.42 38.80 40.40 0.5M
2023-03-17 41.16 41.70 39.74 40.14 0.8M
2023-03-16 41.12 41.68 39.96 41.20 0.7M
2023-03-15 42.34 42.34 41.14 41.30 1.4M
2023-03-14 41.12 42.46 41.00 42.14 1.0M
2023-03-13 42.30 42.40 40.62 41.08 0.0M
2023-03-10 42.40 42.40 41.42 42.14 0.5M
2023-03-09 43.40 43.40 42.62 42.76 0.3M
2023-03-08 43.96 43.96 43.24 43.40 0.2M
2023-03-07 44.00 44.04 43.22 43.46 0.3M
2023-03-06 43.42 44.08 43.10 43.52 0.4M
2023-03-03 42.98 43.04 42.74 42.84 0.4M
2023-03-02 44.00 44.00 42.64 42.78 0.3M
2023-03-01 44.16 44.16 43.34 43.90 0.4M
2023-02-28 44.34 44.68 43.36 44.06 2.3M
2023-02-27 43.50 44.46 43.12 44.00 0.5M
2023-02-24 43.72 43.72 42.92 43.50 0.5M
2023-02-23 43.36 43.56 43.14 43.34 0.4M
2023-02-22 42.62 43.32 42.38 42.98 0.4M
2023-02-21 43.68 43.70 42.50 42.76 0.4M
2023-02-20 43.50 43.84 43.30 43.58 0.3M
2023-02-17 43.98 43.98 42.94 43.62 0.4M
2023-02-16 43.84 43.96 43.24 43.58 0.3M
2023-02-15 42.88 43.66 42.00 43.40 1.1M
2023-02-14 43.34 43.58 42.40 42.66 0.5M
2023-02-13 42.56 43.66 42.52 43.10 0.6M
2023-02-10 43.50 43.50 42.10 42.60 1.0M
2023-02-09 44.14 44.14 43.00 43.28 0.5M
2023-02-08 43.86 44.68 43.50 43.76 0.8M
2023-02-07 43.36 43.66 42.80 43.46 1.1M
2023-02-06 43.36 44.50 42.78 43.38 0.7M
2023-02-03 43.20 43.88 42.80 43.36 1.6M
2023-02-02 42.60 43.60 42.42 43.00 1.0M
2023-02-01 41.80 42.96 41.78 42.04 1.3M
2023-01-31 40.88 42.12 40.76 41.88 1.6M
2023-01-30 41.00 41.56 40.66 40.88 1.8M
2023-01-27 40.60 41.16 40.24 40.80 1.5M
2023-01-26 41.00 41.00 39.92 40.38 0.9M
2023-01-25 40.50 41.06 40.00 40.36 0.1M
2023-01-24 41.20 41.56 40.26 40.46 1.4M
2023-01-23 41.08 41.44 40.10 40.90 1.5M
2023-01-20 41.22 42.00 40.50 40.52 8.1M
2023-01-19 41.54 42.00 40.42 40.84 3.1M
2023-01-18 40.46 42.30 40.24 41.56 6.7M
2023-01-17 41.14 42.16 40.66 41.86 0.3M
2023-01-16 40.80 41.52 40.74 41.14 0.2M
2023-01-13 41.62 42.00 40.66 40.80 0.5M
2023-01-12 41.70 42.42 40.80 41.40 1.1M
2023-01-11 42.00 42.20 40.82 41.20 1.0M
2023-01-10 41.50 42.10 41.30 41.56 0.8M
2023-01-09 41.90 42.32 41.18 41.52 0.6M
2023-01-05 40.44 41.74 40.42 41.14 1.4M
2023-01-04 40.58 40.70 39.90 40.14 0.9M
2023-01-03 40.38 40.84 39.98 40.04 1.0M
2023-01-02 40.00 40.36 39.64 40.26 0.1M