Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Warsaw - Delayed Quote PLN

Pkp Cargo S.A. (PKP.WA)

16.45
+0.20
+(1.23%)
As of 10:48:29 AM GMT+2. Market Open.
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202516.3016.5516.2116.4516.4567,964
Apr 22, 202516.0916.4016.0216.2516.2559,078
Apr 17, 202516.1116.2015.8816.1116.1152,437
Apr 16, 202515.8816.2915.5116.2016.20120,691
Apr 15, 202515.7015.8815.5115.7115.71119,502
Apr 14, 202515.5515.8215.5515.7415.7462,133
Apr 11, 202515.7815.9615.3615.5015.5053,703
Apr 10, 202515.8015.9815.4015.8215.8284,357
Apr 9, 202515.2015.4715.0015.0415.0475,762
Apr 8, 202515.5015.6015.1515.4815.4895,760
Apr 7, 202514.0015.2713.7915.0715.07222,200
Apr 4, 202515.2915.5814.8714.9714.97254,536
Apr 3, 202515.7815.8215.1215.2815.28251,541
Apr 2, 202516.1616.4015.9215.9415.94116,064
Apr 1, 202516.4216.5616.1016.1616.16105,518
Mar 31, 202516.9216.9216.2816.4016.40157,025
Mar 28, 202516.9617.1616.7017.0017.00131,823
Mar 27, 202517.0017.1416.8616.8616.8645,574
Mar 26, 202517.5017.5016.8617.0017.00102,525
Mar 25, 202517.2817.5416.8017.2017.20117,352
Mar 24, 202517.3017.4817.0417.1617.1646,602
Mar 21, 202517.6217.6217.1017.1017.10126,666
Mar 20, 202517.7017.7817.4417.5217.5239,370
Mar 19, 202518.1018.2617.5017.5017.50112,866
Mar 18, 202518.0018.2617.9018.1018.1078,356
Mar 17, 202517.7218.5817.7018.0818.08150,065
Mar 14, 202517.6017.8017.5017.6017.60115,879
Mar 13, 202517.8017.8417.4417.6017.6071,438
Mar 12, 202517.8818.1017.4617.8017.80107,080
Mar 11, 202517.9818.1017.5417.5417.5435,379
Mar 10, 202518.1618.1617.6217.7017.7061,884
Mar 7, 202518.2418.3017.8218.1018.1045,436
Mar 6, 202517.5418.2417.5418.2418.24101,713
Mar 5, 202517.3218.1017.3217.7217.72133,171
Mar 4, 202517.8217.8217.0017.0017.00218,405
Mar 3, 202518.2418.6017.8818.0018.00103,770
Feb 28, 202517.9418.6817.8218.5218.52109,429
Feb 27, 202518.9019.0017.9818.0418.04277,594
Feb 26, 202519.1419.4219.0219.2019.2095,712
Feb 25, 202518.9819.3018.7419.0019.0098,810
Feb 24, 202519.3019.4418.7218.9818.98144,084
Feb 21, 202518.0019.0018.0019.0019.00385,964
Feb 20, 202518.1018.4017.6817.7017.7088,038
Feb 19, 202518.3418.5617.6218.1018.10168,837
Feb 18, 202518.3818.4817.6418.2618.26230,677
Feb 17, 202516.6018.2616.6018.1218.12352,589
Feb 14, 202516.7216.9416.4016.4016.4058,151
Feb 13, 202516.7417.2416.6416.8016.8054,049
Feb 12, 202517.0017.4016.6016.7416.74159,392
Feb 11, 202517.0217.2216.6016.9216.92149,153
Feb 10, 202515.6016.8815.3816.7816.78249,632
Feb 7, 202515.4815.6615.2815.5215.5231,523
Feb 6, 202515.2615.5815.2015.4015.4052,809
Feb 5, 202515.2215.3815.1215.1415.1446,093
Feb 4, 202515.3815.5015.1615.2815.2837,822
Feb 3, 202515.2615.6015.1415.4015.4043,485
Jan 31, 202515.9815.9815.5015.6215.6232,536
Jan 30, 202515.5015.9615.5015.7815.7877,179
Jan 29, 202515.8816.0815.4015.4015.4070,136
Jan 28, 202515.8016.1015.6415.8815.8846,777
Jan 27, 202516.1416.2015.4615.6815.6884,862
Jan 24, 202515.4016.1215.2616.0216.02180,722
Jan 23, 202515.1015.4415.0415.3015.3076,477
Jan 22, 202515.4015.6014.9615.0015.00204,527
Jan 21, 202515.1615.3014.8015.3015.30105,745
Jan 20, 202514.3015.1814.3015.1015.10142,109
Jan 17, 202514.1614.5613.9014.2214.22129,601
Jan 16, 202514.4014.4013.9413.9813.98112,078
Jan 15, 202514.4014.6414.1414.1414.14139,989
Jan 14, 202514.5015.0014.2414.4014.40105,292
Jan 13, 202514.7014.7014.3814.4014.4069,608
Jan 10, 202514.9015.0014.6014.6014.60102,136
Jan 9, 202515.0215.4614.8214.9014.90117,487
Jan 8, 202515.8615.8615.0015.0015.00260,475
Jan 7, 202515.8616.6615.6215.8615.86233,678
Jan 3, 202515.6015.9615.3015.5415.54213,726
Jan 2, 202514.3415.6014.1015.6015.60261,673
Dec 30, 202414.6014.6214.0614.1014.10142,341
Dec 27, 202413.4214.5413.4014.5414.54240,626
Dec 23, 202413.8014.2013.3213.3813.38189,739
Dec 20, 202413.3214.0013.2213.8013.80161,208
Dec 19, 202413.5013.5813.1213.3213.32103,741
Dec 18, 202413.4213.6613.1013.5413.54101,712
Dec 17, 202413.6614.1013.3013.4213.42123,129
Dec 16, 202413.9413.9413.5013.6213.6259,751
Dec 13, 202413.4213.9813.4213.9813.98173,603
Dec 12, 202413.9813.9813.5413.6013.6073,659
Dec 11, 202414.0414.0613.7013.8013.8062,478
Dec 10, 202413.7814.0413.6013.8413.8453,388
Dec 9, 202414.5614.5613.7613.7613.76150,751
Dec 6, 202413.3414.4213.3414.3814.38221,919
Dec 5, 202413.3613.5613.1813.3213.32112,414
Dec 4, 202413.7614.0013.3213.3613.36125,644
Dec 3, 202414.2014.2813.7213.7613.7658,382
Dec 2, 202413.9014.2013.8414.1814.1880,953
Nov 29, 202413.8214.0813.6013.8213.8277,229
Nov 28, 202413.7213.8813.6613.8213.8226,348
Nov 27, 202413.9614.0013.7013.7213.7285,648
Nov 26, 202414.3814.3813.8613.8613.8686,309
Nov 25, 202414.4014.6013.9214.3014.3094,575
Nov 22, 202414.2014.4813.9614.2414.2451,889
Nov 21, 202414.1414.4013.8814.2014.2049,148
Nov 20, 202413.8214.2213.7214.2014.2056,308
Nov 19, 202414.0014.0813.5613.6613.66106,110
Nov 18, 202413.8014.3013.7214.0014.0097,740
Nov 15, 202414.1414.1813.6013.6413.6464,433
Nov 14, 202414.2614.2613.7614.1814.1857,384
Nov 13, 202414.0414.3413.8214.0614.0677,810
Nov 12, 202414.6014.8014.0414.0414.0463,389
Nov 8, 202414.7214.8614.4414.5014.5083,942
Nov 7, 202414.3214.8214.3214.6814.68125,579
Nov 6, 202415.0015.1414.0214.1814.18317,562
Nov 5, 202416.0616.3014.8614.8614.86418,561
Nov 4, 202416.4016.7016.1416.1416.1469,591
Oct 31, 202416.1216.5416.0016.5016.5082,186
Oct 30, 202417.1017.1016.2616.2616.2671,696
Oct 29, 202416.9817.1016.7417.0017.0055,268
Oct 28, 202416.6216.9816.5616.9816.9850,014
Oct 25, 202416.7017.0016.5816.6016.6062,932
Oct 24, 202416.8417.0816.6216.9016.9076,378
Oct 23, 202416.2017.0016.0017.0017.00119,074
Oct 22, 202416.8616.8616.2016.2016.2086,719
Oct 21, 202416.6017.0016.5016.7016.7038,564
Oct 18, 202416.5416.8816.4216.5416.5456,930
Oct 17, 202417.5017.5616.5416.5416.54105,397
Oct 16, 202418.0818.0817.3017.3017.30104,893
Oct 15, 202417.2018.0017.0218.0018.00175,586
Oct 14, 202416.9017.0016.7216.9816.9838,510
Oct 11, 202416.7217.2016.5216.8816.8868,670
Oct 10, 202417.1217.1816.5216.7216.7275,189
Oct 9, 202416.9417.3216.6016.9016.9095,774
Oct 8, 202417.4417.5816.8016.9816.98170,860
Oct 7, 202417.3617.8017.2417.4417.44103,633
Oct 4, 202417.9018.0217.3817.3817.38100,865
Oct 3, 202417.9018.0817.6617.7417.74117,149
Oct 2, 202418.4218.5017.9017.9017.90138,789
Oct 1, 202418.7418.7418.2218.4218.4289,200
Sep 30, 202418.9619.0618.6218.7018.7062,329
Sep 27, 202418.5018.8818.2218.7818.78145,007
Sep 26, 202418.8018.9018.3218.3218.32125,724
Sep 25, 202418.6019.5018.4818.7218.72292,683
Sep 24, 202419.0819.2618.5618.8618.86179,976
Sep 23, 202420.0520.2018.9818.9818.98139,019
Sep 20, 202420.0020.4019.9220.0020.00111,067
Sep 19, 202420.4520.6020.0020.0020.00109,749
Sep 18, 202420.2020.4019.7620.3020.3076,215
Sep 17, 202420.2020.2019.7220.1520.1552,297
Sep 16, 202420.2020.2019.7019.9019.90103,025
Sep 13, 202420.8520.8519.9819.9819.98109,658
Sep 12, 202420.1521.0020.1520.8020.80182,464
Sep 11, 202420.2520.3019.9019.9619.96104,662
Sep 10, 202420.1520.4019.7620.0020.00105,805
Sep 9, 202420.5020.5020.0020.2520.2550,660
Sep 6, 202419.8220.5019.6619.8619.8696,482
Sep 5, 202420.4020.8019.8219.8219.82120,880
Sep 4, 202419.7020.4019.2220.4020.40185,445
Sep 3, 202420.9020.9019.8019.8019.80199,313
Sep 2, 202419.7020.9019.6820.9020.90308,080
Aug 30, 202419.4420.2019.4019.7219.72158,705
Aug 29, 202419.3819.7419.0019.7419.74227,842
Aug 28, 202419.8020.4019.1219.1219.12252,530
Aug 27, 202418.3819.9818.3819.9819.98333,623
Aug 26, 202418.5818.7218.2018.3018.30253,278
Aug 23, 202418.1818.5817.8018.5818.58153,270
Aug 22, 202418.2018.7818.0218.0218.02309,189
Aug 21, 202419.2219.3018.7018.8418.84163,464
Aug 20, 202419.8819.8818.9819.0419.04247,409
Aug 19, 202418.0019.6217.8019.6219.62375,271
Aug 16, 202418.2018.7017.9417.9417.94122,285
Aug 14, 202418.6618.8418.0618.0618.06126,955
Aug 13, 202419.4219.4218.3618.4018.40250,334
Aug 12, 202419.0219.5218.8219.3019.30172,369
Aug 9, 202419.1419.7618.5218.7818.78332,805
Aug 8, 202418.7818.8017.6018.6018.60691,401
Aug 7, 202419.6019.8618.6018.6018.60232,651
Aug 6, 202419.9820.2018.6819.4419.44404,394
Aug 5, 202419.9020.2019.2019.4419.44606,101
Aug 2, 202420.0521.4019.6420.7020.70419,623
Aug 1, 202421.9522.2520.6020.6020.60612,275
Jul 31, 202420.1021.6020.0021.6021.60913,250
Jul 30, 202419.2020.1019.0220.1020.10638,394
Jul 29, 202419.0419.1818.1418.9818.98477,314
Jul 26, 202417.7419.2017.7419.0419.04769,579
Jul 25, 202417.6018.1016.9418.1018.10648,129
Jul 24, 202416.6817.8616.3417.5017.50734,083
Jul 23, 202415.8616.5215.6216.5016.50155,773
Jul 22, 202416.7817.1415.8415.8415.84299,868
Jul 19, 202416.7017.1216.6616.7816.78111,526
Jul 18, 202416.7217.2816.6616.9816.98152,826
Jul 17, 202417.6817.9216.6416.6416.64316,916
Jul 16, 202417.9818.0017.3217.6817.68425,570
Jul 15, 202416.9017.5416.7017.5017.50556,956
Jul 12, 202416.2016.8616.1016.8616.86488,501
Jul 11, 202415.5816.1815.5815.9615.96185,865
Jul 10, 202415.2415.6614.8015.5815.58240,120
Jul 9, 202415.0415.2614.9215.1815.18269,948
Jul 8, 202416.1016.1215.0215.0615.06586,057
Jul 5, 202416.2016.4415.6816.1616.16511,666
Jul 4, 202415.9616.8815.6216.5016.50855,572
Jul 3, 202414.0015.8814.0015.8815.88938,173
Jul 2, 202415.2415.5013.8414.0014.00974,776
Jul 1, 202415.8616.4615.3015.3615.36757,846
Jun 28, 202416.7216.7416.3416.5616.56123,457
Jun 27, 202416.6216.9016.4416.7416.74148,594
Jun 26, 202415.8816.7215.7616.6216.62418,354
Jun 25, 202416.2016.2615.9015.9015.9079,853
Jun 24, 202415.7816.2815.7616.1816.18174,036
Jun 21, 202415.8615.9015.6015.7415.7489,460
Jun 20, 202416.4216.4215.5815.7215.72205,906
Jun 19, 202416.0216.5015.8216.3616.36348,386
Jun 18, 202415.2616.5015.1416.0216.02432,322
Jun 17, 202415.3015.6815.0615.2215.22158,308
Jun 14, 202415.9016.0015.3015.3015.30173,128
Jun 13, 202415.8016.2215.4615.9015.90565,455
Jun 12, 202414.5015.8014.2415.7415.74406,537
Jun 11, 202414.3214.4814.0814.3214.3256,101
Jun 10, 202414.3814.5814.1614.3214.32138,201
Jun 7, 202414.0414.4013.8414.3014.30122,891
Jun 6, 202413.9214.1013.7413.9413.94104,239
Jun 5, 202414.4814.4813.7013.7213.72225,620
Jun 4, 202414.5814.6614.3014.3014.3084,256
Jun 3, 202413.9214.6013.9214.5814.58121,756
May 31, 202413.8614.2213.7413.7813.7862,368
May 29, 202414.6014.6813.8613.8613.86127,225
May 28, 202414.7014.8814.1814.6814.68275,227
May 27, 202413.8014.7213.5214.6414.64251,274
May 24, 202414.4614.4613.8013.8013.80157,864
May 23, 202414.3014.4814.0614.3014.3097,397
May 22, 202414.5414.7414.0614.1014.10239,438
May 21, 202414.8414.8414.3014.5414.54210,538
May 20, 202414.7414.9414.6014.8614.86293,422
May 17, 202414.7014.8814.3614.6814.68302,537
May 16, 202413.2615.0413.2014.7014.70947,789
May 15, 202413.7813.8613.2413.2413.24134,556
May 14, 202413.3614.0012.9413.7613.76410,325
May 13, 202412.2213.4212.1613.3813.38347,552
May 10, 202412.4012.6212.2812.4012.4088,164
May 9, 202412.0812.4212.0812.2812.2889,237
May 8, 202412.3012.3012.0612.0812.0844,881
May 7, 202412.2812.3412.1212.2012.2046,241
May 6, 202412.1412.3012.0212.3012.3066,761
May 2, 202412.1612.2212.0412.0412.0432,195
Apr 30, 202412.2612.2612.0212.0612.0640,612
Apr 29, 202412.3012.3812.0012.1612.1685,206
Apr 26, 202412.4012.4412.1412.2412.2457,486
Apr 25, 202412.6012.8412.2012.2012.2087,055
Apr 24, 202412.2012.6012.2012.6012.6085,132
Apr 23, 202412.4212.5412.1012.1012.1062,946