Premium
Powszechna Kasa Oszczednosci Bank Polski SA (PK) (PSZKY)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 14.15 | 16.04 | 14.15 | 2565 | 14.37497466 | DR |
| 4 | -0.975 | -6.44628099174 | 15.125 | 17.15 | 13.7 | 3796 | 14.60466395 | DR |
| 12 | -0.475 | -3.24786324786 | 14.625 | 17.15 | 12.2 | 5630 | 14.4809144 | DR |
| 26 | -0.85 | -5.66666666667 | 15 | 21 | 12.2 | 19087 | 15.07322339 | DR |
| 52 | -1.65 | -10.4430379747 | 15.8 | 21 | 12.2 | 18132 | 15.07791292 | DR |
| 156 | 2.73 | 23.9054290718 | 11.42 | 21 | 5.25 | 17297 | 15.07703877 | DR |
| 260 | 5.13 | 56.8736141907 | 9.02 | 21 | 5.17 | 16506 | 14.08097022 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 14.15 | -0.16 | -1.12 | 15.475 | 15.475 | 14.15 | 3326 |
| 1737066420 | 14.31 | 0.16 | 1.13 | 14.15 | 14.68 | 14.15 | 3525 |
| 1736979720 | 14.15 | -0.35 | -2.41 | 14.6 | 14.6 | 14.15 | 1445 |
| 1736893380 | 14.5 | -0.3 | -2.03 | 16.04 | 16.04 | 14.31 | 1367 |
| 1736806800 | 14.8 | 0.55 | 3.86 | 14.19 | 14.8 | 14.19 | 2171 |
| 1736547720 | 14.25 | -0.18 | -1.21 | 14.15 | 14.9 | 14.15 | 4317 |
| 1736375340 | 14.425 | -0.19 | -1.28 | 13.95 | 14.425 | 13.95 | 1386 |
| 1736288940 | 14.612 | -0.69 | -4.50 | 15.325 | 16.5 | 14.3 | 2217 |
| 1736202360 | 15.3 | 0.8 | 5.55 | 16.34 | 16.34 | 14.32 | 6706 |
| 1735942980 | 14.496 | 0.19 | 1.30 | 14.9 | 16.6 | 14.15 | 3732 |
| 1735856700 | 14.31 | 0.16 | 1.13 | 15.225 | 15.225 | 14.2 | 3955 |
| 1735683960 | 14.15 | -0.35 | -2.38 | 14.06 | 15 | 13.99 | 9138 |
| 1735597740 | 14.495 | -0.35 | -2.36 | 14.256 | 14.95 | 13.7 | 5994 |
| 1735338000 | 14.845 | 0.85 | 6.04 | 16.489999 | 16.489999 | 14.845 | 3018 |
| 1735252020 | 14 | -1.3 | -8.47 | 16 | 16 | 13.99 | 3229 |
| 1735078200 | 15.295 | -0.46 | -2.89 | 16.6 | 16.6 | 15.295 | 1061 |
| 1734992400 | 15.75 | 1.77 | 12.66 | 13.97 | 17.15 | 13.85 | 7023 |
| 1734733200 | 13.98 | -0.1 | -0.71 | 15.125 | 15.125 | 13.86 | 4243 |
| 1734646800 | 14.08 | -0.42 | -2.90 | 14.39 | 14.63 | 13.74 | 16759 |
| 1734560940 | 14.5 | -1.32 | -8.34 | 15.54 | 15.7 | 14.02 | 7484 |
| 1734474360 | 15.82 | -1.18 | -6.94 | 14.79 | 16.69 | 14.79 | 3750 |
| 1734388140 | 17 | 2.11 | 14.17 | 16.84 | 17 | 14.83 | 5662 |
| 1734128940 | 14.89 | 0.64 | 4.49 | 14.645 | 15.13 | 14.645 | 6555 |
| 1734042480 | 14.25 | -0.49 | -3.29 | 14.62 | 14.62 | 14.25 | 6401 |
| 1733955900 | 14.735 | -0.28 | -1.83 | 14.41 | 15.32 | 14.41 | 6590 |
| 1733869200 | 15.01 | 0.21 | 1.42 | 14.96 | 16.079999 | 14.65 | 1897 |
| 1733782800 | 14.8 | -0.25 | -1.66 | 14.96 | 17.05 | 14.8 | 7583 |
| 1733523600 | 15.05 | 1.05 | 7.50 | 15.64 | 16.181 | 14.3 | 3648 |
| 1733437500 | 14 | -0.34 | -2.37 | 14.16 | 14.975 | 14 | 8302 |
| 1733350980 | 14.34 | 0.99 | 7.42 | 13.7 | 14.825 | 13.7 | 1874 |
| 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 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
