PCF Group

PCF1
🏛️ poland →
3.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 39.00 39.20 38.75 39.20 0.0M
2022-12-29 39.60 39.60 39.00 39.00 0.0M
2022-12-28 38.90 39.45 38.70 39.00 0.0M
2022-12-27 39.20 39.40 38.00 38.70 0.0M
2022-12-23 39.60 39.60 38.80 39.30 0.0M
2022-12-22 39.70 39.70 39.00 39.45 0.0M
2022-12-21 39.05 39.75 38.65 39.40 0.0M
2022-12-20 39.05 39.75 39.05 39.20 0.0M
2022-12-19 39.80 39.80 39.00 39.60 0.0M
2022-12-16 40.00 40.65 39.50 39.70 0.0M
2022-12-15 40.55 40.55 39.10 40.00 0.0M
2022-12-14 40.00 40.50 38.50 39.85 0.0M
2022-12-13 40.00 40.50 39.65 40.50 0.0M
2022-12-12 40.00 40.55 39.25 40.00 0.0M
2022-12-09 41.00 41.00 39.50 40.00 0.0M
2022-12-08 41.85 41.85 39.50 40.90 0.0M
2022-12-07 40.20 40.70 40.00 40.50 0.0M
2022-12-06 40.95 40.95 40.20 40.50 0.0M
2022-12-05 40.95 41.30 40.20 40.60 0.0M
2022-12-02 41.95 41.95 40.85 41.00 0.0M
2022-12-01 41.90 42.00 40.50 41.40 0.0M
2022-11-30 42.00 42.00 40.70 41.00 0.0M
2022-11-29 42.70 42.70 40.20 42.00 0.0M
2022-11-28 43.00 43.00 42.15 42.70 0.0M
2022-11-25 43.50 43.50 42.20 43.00 0.0M
2022-11-24 44.00 44.00 42.60 43.50 0.0M
2022-11-23 44.15 44.15 43.00 43.75 0.0M
2022-11-22 44.45 44.45 42.20 44.15 0.0M
2022-11-21 43.00 44.00 42.90 44.00 0.0M
2022-11-18 42.90 43.00 41.70 43.00 0.0M
2022-11-17 41.75 43.20 41.75 42.00 0.0M
2022-11-16 42.70 43.45 42.50 43.20 0.0M
2022-11-15 44.00 44.00 42.80 44.00 0.0M
2022-11-14 43.90 44.00 42.75 43.95 0.0M
2022-11-10 43.25 43.90 43.00 43.90 0.0M
2022-11-09 43.65 43.65 41.70 43.60 0.0M
2022-11-08 44.40 44.40 42.95 43.65 0.0M
2022-11-07 44.00 45.00 43.80 44.00 0.0M
2022-11-04 44.00 44.65 43.60 44.40 0.0M
2022-11-03 46.45 46.45 43.00 44.00 0.0M
2022-11-02 47.00 47.00 46.00 46.50 0.0M
2022-10-31 46.80 48.70 45.30 47.50 0.0M
2022-10-28 46.30 46.90 44.75 46.90 0.0M
2022-10-27 45.00 46.40 44.10 46.40 0.0M
2022-10-26 43.50 43.90 41.70 43.90 0.0M
2022-10-25 41.30 43.50 41.30 43.50 0.0M
2022-10-24 42.90 42.90 42.15 42.15 0.0M
2022-10-21 43.50 43.50 41.35 42.10 0.0M
2022-10-20 43.90 43.90 42.00 43.00 0.0M
2022-10-19 43.20 43.90 43.05 43.90 0.0M
2022-10-18 41.95 43.60 41.05 43.50 0.0M
2022-10-17 41.90 41.90 41.00 41.85 0.0M
2022-10-14 39.65 41.35 39.65 41.00 0.0M
2022-10-13 40.85 40.85 39.60 39.60 0.0M
2022-10-12 40.10 40.70 39.60 40.10 0.0M
2022-10-11 41.45 41.45 40.25 40.70 0.0M
2022-10-10 41.95 41.95 40.25 41.20 0.0M
2022-10-07 41.15 41.95 40.05 41.95 0.0M
2022-10-06 40.20 41.50 40.00 41.20 0.0M
2022-10-05 40.00 40.40 39.60 40.20 0.0M
2022-10-04 39.15 41.00 39.15 40.50 0.0M
2022-10-03 41.25 41.25 39.10 40.00 0.0M
2022-09-30 41.45 41.45 40.60 41.20 0.0M
2022-09-29 41.90 41.95 40.50 41.10 0.0M
2022-09-28 38.25 41.50 38.25 41.50 0.0M
2022-09-27 39.95 39.95 38.25 38.95 0.0M
2022-09-26 41.00 41.80 39.10 39.75 0.1M
2022-09-23 43.55 45.00 43.00 45.00 0.0M
2022-09-22 45.00 45.95 44.00 44.00 0.0M
2022-09-21 44.80 45.70 43.65 45.35 0.0M
2022-09-20 45.90 46.10 43.30 44.00 0.0M
2022-09-19 46.90 46.90 45.20 45.90 0.0M
2022-09-16 46.95 46.95 45.55 46.90 0.0M
2022-09-15 45.00 47.90 45.00 47.00 0.0M
2022-09-14 44.00 45.60 44.00 45.00 0.0M
2022-09-13 44.00 45.50 44.00 45.05 0.0M
2022-09-12 44.00 44.00 43.30 44.00 0.0M
2022-09-09 43.30 44.95 42.80 44.00 0.0M
2022-09-08 44.00 44.00 42.20 43.30 0.0M
2022-09-07 44.00 44.00 42.90 43.95 0.0M
2022-09-06 45.00 45.40 42.90 44.00 0.0M
2022-09-05 46.50 46.50 44.90 45.80 0.0M
2022-09-02 47.40 47.40 45.50 46.70 0.0M
2022-09-01 45.20 47.45 45.20 47.45 0.0M
2022-08-31 47.95 47.95 45.55 45.70 0.0M
2022-08-30 47.70 47.70 46.30 47.20 0.0M
2022-08-29 48.30 48.30 44.15 47.70 0.0M
2022-08-26 48.60 48.60 47.60 48.35 0.0M
2022-08-25 48.50 48.85 47.75 48.50 0.0M
2022-08-24 49.90 49.90 48.40 49.20 0.0M
2022-08-23 49.90 49.90 48.65 49.40 0.0M
2022-08-22 48.65 49.90 48.60 49.90 0.0M
2022-08-19 50.00 50.00 48.80 49.50 0.0M
2022-08-18 50.00 50.00 49.30 50.00 0.0M
2022-08-17 51.10 51.10 49.90 50.40 0.0M
2022-08-16 49.05 51.10 49.05 50.30 0.0M
2022-08-12 49.50 49.50 49.00 49.05 0.0M
2022-08-11 49.30 49.80 48.90 49.15 0.0M
2022-08-10 50.00 50.00 49.05 49.95 0.0M
2022-08-09 49.90 49.95 49.50 49.95 0.0M
2022-08-08 49.30 49.90 49.30 49.85 0.0M
2022-08-05 51.50 51.50 49.20 50.40 0.0M
2022-08-04 51.50 51.50 50.00 51.00 0.0M
2022-08-03 50.00 51.50 49.75 51.50 0.0M
2022-08-02 51.00 51.00 49.40 50.50 0.0M
2022-08-01 51.40 51.50 49.20 50.50 0.0M
2022-07-29 50.20 51.00 50.00 50.50 0.0M
2022-07-28 49.85 50.50 49.85 50.50 0.0M
2022-07-27 48.95 49.85 48.35 49.40 0.0M
2022-07-26 50.70 50.70 48.30 49.20 0.0M
2022-07-25 50.70 50.70 49.20 49.20 0.0M
2022-07-22 49.35 50.90 48.70 49.75 0.0M
2022-07-21 50.00 50.00 49.45 49.60 0.0M
2022-07-20 49.90 49.90 49.25 49.60 0.0M
2022-07-19 50.10 50.80 49.25 49.25 0.0M
2022-07-18 50.30 51.50 50.10 50.10 0.0M
2022-07-15 51.00 51.40 50.30 50.30 0.0M
2022-07-14 50.70 50.90 50.10 50.90 0.0M
2022-07-13 51.60 51.60 50.20 50.70 0.0M
2022-07-12 51.20 51.70 50.80 51.70 0.0M
2022-07-11 53.60 53.60 51.10 51.40 0.0M
2022-07-08 52.90 53.60 51.20 53.60 0.0M
2022-07-07 51.20 51.60 50.10 51.60 0.0M
2022-07-06 49.80 52.40 49.80 51.50 0.0M
2022-07-05 50.30 51.00 49.55 51.00 0.0M
2022-07-04 52.00 52.00 49.80 51.50 0.0M
2022-07-01 57.40 57.80 52.00 53.40 0.0M
2022-06-30 56.00 57.00 54.50 57.00 0.0M
2022-06-29 52.20 56.20 52.20 56.20 0.0M
2022-06-28 50.00 53.00 50.00 52.90 0.0M
2022-06-27 48.95 50.30 47.10 50.30 0.0M
2022-06-24 49.65 49.65 46.60 48.55 0.0M
2022-06-23 49.95 49.95 48.50 49.65 0.0M
2022-06-22 50.50 50.50 48.40 49.00 0.0M
2022-06-21 49.40 51.50 49.40 51.20 0.0M
2022-06-20 50.20 50.20 49.40 49.80 0.0M
2022-06-17 49.95 50.60 49.55 50.50 0.0M
2022-06-15 51.00 51.00 49.15 49.90 0.0M
2022-06-14 50.50 50.50 49.20 49.90 0.0M
2022-06-13 51.00 51.00 49.35 50.50 0.0M
2022-06-10 51.00 52.00 50.20 51.30 0.0M
2022-06-09 51.20 52.00 51.20 51.70 0.0M
2022-06-08 52.50 52.70 51.10 52.00 0.0M
2022-06-07 52.00 52.50 52.00 52.10 0.0M
2022-06-06 51.00 52.90 50.70 52.00 0.0M
2022-06-03 50.80 55.00 50.80 51.10 0.0M
2022-06-02 48.55 50.80 48.30 50.80 0.0M
2022-06-01 49.20 49.85 48.50 49.00 0.0M
2022-05-31 51.90 51.90 48.60 51.00 0.0M
2022-05-30 51.20 51.80 50.50 51.80 0.0M
2022-05-27 52.10 52.10 50.50 51.80 0.0M
2022-05-26 53.90 53.90 52.00 53.60 0.0M
2022-05-25 51.00 54.00 50.00 54.00 0.0M
2022-05-24 52.90 52.90 50.10 51.00 0.0M
2022-05-23 52.70 53.60 51.40 52.40 0.0M
2022-05-20 52.10 53.90 51.10 53.00 0.0M
2022-05-19 50.60 54.00 48.10 54.00 0.0M
2022-05-18 51.50 52.00 50.60 52.00 0.0M
2022-05-17 47.20 51.50 47.20 51.40 0.0M
2022-05-16 47.00 48.55 45.55 48.00 0.0M
2022-05-13 46.00 46.90 44.20 46.90 0.0M
2022-05-12 47.00 48.00 42.35 45.10 0.0M
2022-05-11 46.70 49.60 46.70 48.00 0.0M
2022-05-10 46.15 47.90 45.10 46.80 0.0M
2022-05-09 49.70 50.10 47.00 47.00 0.0M
2022-05-06 52.00 52.00 49.00 49.95 0.0M
2022-05-05 56.20 56.30 51.20 52.00 0.0M
2022-05-04 58.00 58.10 56.40 56.40 0.0M
2022-05-02 60.60 61.00 58.50 58.50 0.0M
2022-04-29 64.70 64.70 61.00 61.40 0.0M
2022-04-28 61.00 63.50 59.40 63.50 0.0M
2022-04-27 63.00 66.00 59.60 61.00 0.0M
2022-04-26 64.50 66.00 62.60 64.00 0.0M
2022-04-25 65.80 66.80 63.10 64.70 0.0M
2022-04-22 64.20 67.90 60.20 65.90 0.1M
2022-04-21 63.50 63.60 60.30 63.50 0.0M
2022-04-20 60.50 64.00 60.00 63.50 0.0M
2022-04-19 60.00 60.90 58.20 60.70 0.0M
2022-04-14 61.80 61.90 60.50 61.00 0.0M
2022-04-13 61.00 61.90 61.00 61.80 0.0M
2022-04-12 61.90 61.95 61.00 61.95 0.0M
2022-04-11 61.50 61.85 59.00 61.80 0.0M
2022-04-08 62.35 62.90 59.25 61.90 0.0M
2022-04-07 59.90 62.10 58.55 61.90 0.1M
2022-04-06 60.70 60.70 57.80 59.00 0.0M
2022-04-05 61.80 62.45 59.55 60.70 0.0M
2022-04-04 60.00 61.95 59.00 61.90 0.0M
2022-04-01 59.30 60.00 58.05 60.00 0.0M
2022-03-31 56.45 59.40 55.90 59.20 0.0M
2022-03-30 56.10 56.45 53.70 56.40 0.0M
2022-03-29 56.00 56.45 55.00 55.60 0.0M
2022-03-28 56.00 56.20 55.00 55.30 0.0M
2022-03-25 56.00 56.00 55.10 55.10 0.0M
2022-03-24 55.95 56.10 55.10 56.00 0.0M
2022-03-23 56.05 56.05 55.00 55.30 0.0M
2022-03-22 56.00 56.05 55.15 56.05 0.0M
2022-03-21 55.90 56.40 55.35 56.00 0.0M
2022-03-18 55.80 55.95 54.80 55.95 0.0M
2022-03-17 53.95 56.00 53.20 55.20 0.0M
2022-03-16 53.95 54.00 52.95 53.50 0.0M
2022-03-15 53.00 54.00 51.60 53.10 0.0M
2022-03-14 54.50 54.50 52.10 52.30 0.0M
2022-03-11 53.50 54.65 52.20 54.65 0.0M
2022-03-10 52.95 54.50 51.40 53.50 0.0M
2022-03-09 52.95 53.60 51.30 53.00 0.0M
2022-03-08 52.80 53.00 49.52 53.00 0.0M
2022-03-07 51.80 53.00 48.40 53.00 0.0M
2022-03-04 49.50 52.00 48.68 52.00 0.0M
2022-03-03 50.00 51.90 49.50 49.76 0.0M
2022-03-02 51.00 54.00 49.02 51.00 0.0M
2022-03-01 55.50 55.50 51.50 51.70 0.0M
2022-02-28 54.00 57.00 52.00 57.00 0.0M
2022-02-25 54.00 55.00 51.20 55.00 0.0M
2022-02-24 50.05 54.50 44.68 54.40 0.0M
2022-02-23 55.40 57.80 55.40 57.25 0.0M
2022-02-22 52.80 55.50 51.00 55.40 0.0M
2022-02-21 55.45 55.50 51.20 53.65 0.0M
2022-02-18 55.70 56.30 54.70 55.50 0.0M
2022-02-17 55.30 55.35 54.50 55.05 0.0M
2022-02-16 55.60 56.35 54.75 55.30 0.0M
2022-02-15 55.00 55.90 54.50 55.70 0.0M
2022-02-14 56.10 56.15 52.80 55.90 0.0M
2022-02-11 57.50 57.70 56.40 57.50 0.0M
2022-02-10 56.65 57.60 56.50 57.50 0.0M
2022-02-09 57.30 57.30 56.50 57.30 0.0M
2022-02-08 57.40 57.80 57.20 57.30 0.0M
2022-02-07 57.20 57.40 57.00 57.40 0.0M
2022-02-04 56.70 57.40 56.05 57.40 0.0M
2022-02-03 56.80 57.00 56.25 56.75 0.0M
2022-02-02 55.00 56.65 54.55 56.65 0.0M
2022-02-01 54.95 56.00 54.35 55.00 0.0M
2022-01-31 53.00 54.50 52.70 54.50 0.0M
2022-01-28 52.95 52.95 50.10 52.50 0.0M
2022-01-27 52.80 53.00 51.60 52.50 0.0M
2022-01-26 50.30 54.00 50.05 52.50 0.0M
2022-01-25 49.60 50.70 49.60 50.35 0.0M
2022-01-24 54.10 55.00 49.80 49.92 0.1M
2022-01-21 55.05 55.05 53.05 55.00 0.0M
2022-01-20 55.05 55.15 54.65 55.05 0.0M
2022-01-19 55.55 55.65 54.60 55.65 0.0M
2022-01-18 55.30 56.90 55.30 56.00 0.0M
2022-01-17 55.10 55.90 54.65 55.30 0.0M
2022-01-14 56.20 56.30 55.05 55.05 0.0M
2022-01-13 55.70 56.30 55.10 56.10 0.0M
2022-01-12 54.90 55.50 54.30 55.50 0.0M
2022-01-11 54.75 55.65 54.20 55.00 0.0M
2022-01-10 55.50 56.00 54.30 54.65 0.0M
2022-01-07 54.90 55.90 53.05 55.30 0.0M
2022-01-05 52.20 54.90 51.55 54.90 0.0M
2022-01-04 50.00 52.80 49.90 52.60 0.0M
2022-01-03 49.98 50.40 49.60 50.00 0.0M