Hot Features
프리미엄
Powszechna Kasa Oszczednosci Bank Polski SA (PK) (PSZKY)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.28 | 9.80091883614 | 13.06 | 15.59 | 12.83 | 4993 | 13.74549724 | DR |
| 4 | -0.41 | -2.77966101695 | 14.75 | 16.85 | 12.2 | 7007 | 14.06657633 | DR |
| 12 | 0.1775 | 1.253309797 | 14.1625 | 17.25 | 12.2 | 5128 | 14.42645078 | DR |
| 26 | -0.16 | -1.10344827586 | 14.5 | 21 | 12.2 | 22998 | 15.10140312 | DR |
| 52 | -1.46 | -9.24050632911 | 15.8 | 21 | 12.2 | 22182 | 15.10609166 | DR |
| 156 | 2.92 | 25.5691768827 | 11.42 | 21 | 5.25 | 20867 | 15.10515634 | DR |
| 260 | 5.19 | 56.7213114754 | 9.15 | 21 | 5.17 | 19537 | 14.04285997 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733264700 | 13.35 | -0.46 | -3.36 | 14.25 | 14.3492 | 13.35 | 2864 |
| 1733178180 | 13.8142 | 0.26 | 1.90 | 14 | 14 | 13.75 | 9290 |
| 1732918200 | 13.5561 | -0.33 | -2.40 | 15.59 | 15.59 | 13.11 | 1903 |
| 1732746540 | 13.89 | 1.18 | 9.31 | 13.06 | 14.99 | 12.83 | 5916 |
| 1732660140 | 12.7074 | -1.79 | -12.36 | 12.51 | 13.425 | 12.35 | 3432 |
| 1732573560 | 14.5 | 1.06 | 7.85 | 13.4 | 14.5 | 12.24 | 5812 |
| 1732314000 | 13.445 | -0.4 | -2.85 | 12.36 | 14.48 | 12.2 | 4098 |
| 1732227900 | 13.84 | 1.43 | 11.52 | 12.4 | 13.84 | 12.4 | 1880 |
| 1732141740 | 12.41 | -0.69 | -5.27 | 12.56 | 15.2 | 12.4 | 6212 |
| 1732054800 | 13.1 | -0.28 | -2.06 | 13.4375 | 13.575 | 12.2 | 2883 |
| 1731968640 | 13.375 | -1.38 | -9.32 | 15.44 | 15.44 | 13.375 | 7306 |
| 1731709260 | 14.75 | 0.05 | 0.34 | 13.21 | 15.89 | 13.21 | 9887 |
| 1731622800 | 14.7 | 0.77 | 5.57 | 13.45 | 14.825 | 13.45 | 2238 |
| 1731536760 | 13.925 | -0.18 | -1.24 | 13.51 | 13.925 | 13.35 | 3624 |
| 1731450480 | 14.1 | 0.04 | 0.26 | 13.91 | 14.5 | 13.91 | 2220 |
| 1731363600 | 14.064 | -1.93 | -12.07 | 14.01 | 16 | 13.91 | 6289 |
| 1731104400 | 15.995 | 0.9 | 5.93 | 16.85 | 16.85 | 15.425 | 1865 |
| 1731018540 | 15.1 | 0.94 | 6.64 | 14.3 | 16 | 14.2 | 14010 |
| 1730931600 | 14.16 | 0.26 | 1.87 | 14.75 | 14.75 | 14.16 | 41396 |
| 1730845680 | 13.9 | -0.2 | -1.42 | 14.06 | 16.149999 | 13.9 | 2008 |
| 1730759160 | 14.1008 | -0.47 | -3.25 | 16.6 | 16.6 | 13.91 | 2420 |
| 1730496420 | 14.575 | -1.38 | -8.62 | 14.575 | 14.575 | 14.575 | 636 |
| 1730409780 | 15.95 | 2.14 | 15.50 | 14.575 | 15.95 | 13.2 | 25235 |
| 1730323500 | 13.81 | 0.51 | 3.83 | 13.6 | 14.15 | 13.6 | 4185 |
| 1730237280 | 13.3 | -1.7 | -11.33 | 14.44 | 14.75 | 13.3 | 2995 |
| 1730150880 | 15 | 0.38 | 2.56 | 13.3 | 15 | 13.3 | 2974 |
| 1729891500 | 14.625 | 0.72 | 5.14 | 14.625 | 14.625 | 14.625 | 690 |
| 1729805160 | 13.91 | -0.02 | -0.17 | 14.55 | 14.55 | 13.4 | 1722 |
| 1729718940 | 13.934 | -1.07 | -7.11 | 13.53 | 15.54 | 13.53 | 1689 |
| 1729632300 | 15 | -1 | -6.25 | 13.17 | 15.6616 | 13.17 | 3275 |
| 1729545600 | 16 | 0.78 | 5.09 | 16 | 16 | 16 | 958 |
| 1729286400 | 15.225 | 1.31 | 9.38 | 14.37 | 15.9 | 13.8 | 2725 |
| 1729200000 | 13.92 | -2.98 | -17.63 | 15.175 | 15.3 | 13.92 | 9764 |
| 1729113960 | 16.9 | 2.69 | 18.93 | 14.7625 | 16.9 | 14.7625 | 3746 |
| 1729027680 | 14.21 | -0.27 | -1.86 | 14.21 | 16.01 | 14.05 | 1046 |
| 1728941220 | 14.48 | 0.13 | 0.91 | 15.525 | 15.525 | 13.96 | 1869 |
| 1728681900 | 14.35 | 0.41 | 2.94 | 15.45 | 16.29 | 14.05 | 16915 |
| 1728595560 | 13.94 | 0.27 | 1.98 | 13.41 | 15.81 | 13.26 | 5684 |
| 1728508800 | 13.67 | -0.19 | -1.37 | 13.7 | 16.329999 | 13.66 | 1464 |
| 1728422580 | 13.86 | 0.91 | 7.03 | 15.64 | 15.64 | 13.56 | 4906 |
| 1728336000 | 12.95 | -2.75 | -17.52 | 14.375 | 15.8 | 12.95 | 2694 |
| 1728077220 | 15.7 | 2.04 | 14.93 | 14.325 | 15.7 | 12.95 | 1357 |
| 1727990760 | 13.66 | -1.91 | -12.29 | 15.6 | 15.6 | 13.52 | 1319 |
| 1727904000 | 15.574 | 1.76 | 12.77 | 13.82 | 15.574 | 13.47 | 2717 |
| 1727818140 | 13.81 | -0.86 | -5.88 | 14.11 | 15.03 | 13.77 | 2320 |
| 1727731380 | 14.672 | 0.2 | 1.40 | 14.71 | 15.94 | 14.672 | 1858 |
| 1727472000 | 14.47 | -0.75 | -4.90 | 17.13 | 17.13 | 14.47 | 8719 |
| 1727386200 | 15.215 | -1.89 | -11.02 | 17.09 | 17.25 | 14.43 | 2151 |
| 1727299200 | 17.1 | 2.38 | 16.17 | 14.3 | 17.15 | 14.3 | 3052 |
| 1727212800 | 14.72 | 0.43 | 3.01 | 14.56 | 15.476 | 14.56 | 1567 |
| 1727126940 | 14.29 | 0.39 | 2.81 | 14.27 | 15.53 | 14.13 | 3618 |
| 1726867200 | 13.9 | -2.57 | -15.60 | 14.06 | 16 | 13.9 | 7657 |
| 1726781220 | 16.469999 | 1.41 | 9.36 | 16.48 | 16.48 | 14.12 | 1509 |
| 1726694460 | 15.06 | 0.02 | 0.14 | 14.11 | 15.615 | 14.11 | 6964 |
| 1726608240 | 15.0394 | 0.58 | 4.01 | 13.8 | 15.0394 | 13.8 | 3238 |
| 1726521720 | 14.46 | 0.46 | 3.29 | 13.85 | 15.275 | 13.85 | 7905 |
| 1726262940 | 14 | -1.34 | -8.74 | 13.75 | 15.46 | 13.75 | 3810 |
| 1726176540 | 15.34 | 1.35 | 9.65 | 13.51 | 15.34 | 13.36 | 4775 |
| 1726090140 | 13.99 | -1.46 | -9.45 | 14.1625 | 16.149999 | 13.5 | 5282 |
| 1726003500 | 15.45 | 0.17 | 1.11 | 14.55 | 16.3 | 14.55 | 13215 |
| 1725917160 | 15.28 | 0.63 | 4.30 | 16.54 | 16.54 | 14.01 | 4940 |
| 1725658020 | 14.65 | -1.45 | -9.01 | 15.9 | 16.649999 | 14.4 | 6938 |
| 1725571440 | 16.1 | 1.73 | 12.04 | 16.274999 | 16.274999 | 14.55 | 10946 |
| 1725485040 | 14.37 | -0.19 | -1.30 | 14.2 | 15.5 | 14.2 | 2536 |
