Warsaw - Delayed Quote PLN

PCF Group Spólka Akcyjna (PCF.WA)

17.78 +0.30 (+1.72%)
At close: April 26 at 5:00 PM GMT+2
Currency in PLN
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 17.48 17.78 17.04 17.78 17.78 1,465
Apr 25, 2024 17.48 17.48 17.02 17.48 17.48 2,081
Apr 24, 2024 17.50 17.80 17.02 17.80 17.80 2,094
Apr 23, 2024 18.00 18.36 16.90 17.50 17.50 9,808
Apr 22, 2024 18.00 18.56 17.68 18.00 18.00 1,326
Apr 19, 2024 18.00 18.50 18.00 18.00 18.00 1,606
Apr 18, 2024 18.90 18.98 18.00 18.02 18.02 1,875
Apr 17, 2024 18.34 19.00 18.32 18.86 18.86 2,165
Apr 16, 2024 18.48 18.48 18.00 18.34 18.34 1,283
Apr 15, 2024 19.02 19.20 17.80 18.00 18.00 8,286
Apr 12, 2024 19.10 19.20 19.00 19.02 19.02 3,067
Apr 11, 2024 19.10 19.30 19.00 19.06 19.06 3,244
Apr 10, 2024 19.40 19.80 19.00 19.10 19.10 3,701
Apr 9, 2024 19.60 20.25 19.26 19.28 19.28 5,283
Apr 8, 2024 21.00 21.00 19.30 19.76 19.76 25,578
Apr 5, 2024 22.20 22.30 21.65 22.30 22.30 310
Apr 4, 2024 22.10 22.35 21.30 22.10 22.10 1,593
Apr 3, 2024 22.30 22.45 22.05 22.10 22.10 98
Apr 2, 2024 22.00 22.40 21.50 22.30 22.30 2,377
Mar 28, 2024 22.50 22.50 21.50 22.10 22.10 855
Mar 27, 2024 21.95 22.85 21.60 21.60 21.60 1,448
Mar 26, 2024 21.50 21.95 21.50 21.95 21.95 1,203
Mar 25, 2024 23.15 23.20 21.50 21.50 21.50 10,988
Mar 22, 2024 23.50 23.50 22.60 23.15 23.15 219
Mar 21, 2024 23.70 23.90 22.80 22.95 22.95 635
Mar 20, 2024 22.60 23.70 22.60 23.70 23.70 1,413
Mar 19, 2024 22.80 23.10 21.60 22.55 22.55 1,294
Mar 18, 2024 23.50 23.65 22.10 23.20 23.20 2,350
Mar 15, 2024 23.90 24.00 23.00 23.70 23.70 890
Mar 14, 2024 23.05 24.00 23.05 23.60 23.60 4,803
Mar 13, 2024 23.80 23.80 23.00 23.05 23.05 3,318
Mar 12, 2024 23.80 23.80 23.50 23.75 23.75 422
Mar 11, 2024 23.70 23.95 23.30 23.65 23.65 591
Mar 8, 2024 24.20 24.20 23.70 23.70 23.70 129
Mar 7, 2024 23.95 24.00 23.25 24.00 24.00 645
Mar 6, 2024 23.60 23.95 23.50 23.95 23.95 526
Mar 5, 2024 24.30 24.30 23.40 23.60 23.60 1,658
Mar 4, 2024 24.30 24.30 24.05 24.30 24.30 246
Mar 1, 2024 24.00 24.30 23.95 24.30 24.30 2,582
Feb 29, 2024 24.30 24.35 24.00 24.00 24.00 4,350
Feb 28, 2024 24.35 24.35 24.00 24.10 24.10 1,149
Feb 27, 2024 24.60 24.65 24.20 24.55 24.55 4,124
Feb 26, 2024 24.30 24.85 24.30 24.80 24.80 2,281
Feb 23, 2024 24.55 24.65 23.65 24.15 24.15 3,330
Feb 22, 2024 25.10 25.10 24.50 24.95 24.95 4,753
Feb 21, 2024 25.10 25.40 25.00 25.10 25.10 1,803
Feb 20, 2024 25.25 25.50 25.10 25.10 25.10 6,286
Feb 19, 2024 25.50 25.50 25.20 25.40 25.40 2,480
Feb 16, 2024 26.00 26.00 25.35 25.50 25.50 5,308
Feb 15, 2024 25.90 26.00 25.55 26.00 26.00 824
Feb 14, 2024 25.75 26.55 25.75 26.00 26.00 1,808
Feb 13, 2024 26.35 26.35 25.80 25.80 25.80 2,625
Feb 12, 2024 26.05 26.35 25.85 26.35 26.35 691
Feb 9, 2024 26.00 26.50 25.90 26.00 26.00 2,739
Feb 8, 2024 26.60 26.60 25.80 25.90 25.90 350
Feb 7, 2024 26.80 26.80 25.80 26.60 26.60 2,843
Feb 6, 2024 27.00 27.00 26.25 26.30 26.30 4,260
Feb 5, 2024 27.60 27.60 26.50 27.00 27.00 705
Feb 2, 2024 27.70 27.70 26.80 27.10 27.10 1,368
Feb 1, 2024 27.70 27.75 26.40 27.50 27.50 2,978
Jan 31, 2024 27.40 27.90 27.30 27.70 27.70 8,479
Jan 30, 2024 27.50 27.50 27.10 27.40 27.40 184
Jan 29, 2024 26.95 27.80 26.65 27.50 27.50 463
Jan 26, 2024 27.20 27.40 26.40 27.30 27.30 500
Jan 25, 2024 28.40 28.40 26.40 27.00 27.00 3,502
Jan 24, 2024 28.05 28.35 27.90 28.00 28.00 2,874
Jan 23, 2024 28.35 28.80 28.05 28.05 28.05 1,435
Jan 22, 2024 29.00 29.00 28.30 28.30 28.30 662
Jan 19, 2024 28.90 29.10 28.40 29.10 29.10 502
Jan 18, 2024 29.00 29.00 28.60 28.80 28.80 653
Jan 17, 2024 29.75 29.75 28.00 29.00 29.00 1,454
Jan 16, 2024 29.80 29.80 29.30 29.75 29.75 725
Jan 15, 2024 29.55 30.25 29.55 29.80 29.80 226
Jan 12, 2024 30.95 30.95 29.55 29.55 29.55 1,117
Jan 11, 2024 30.90 30.95 30.35 30.95 30.95 310
Jan 10, 2024 30.35 31.00 28.50 31.00 31.00 4,134
Jan 9, 2024 30.50 30.85 30.25 30.35 30.35 215
Jan 8, 2024 30.95 30.95 30.10 30.50 30.50 538
Jan 5, 2024 30.40 31.50 30.40 30.95 30.95 1,190
Jan 4, 2024 31.35 31.85 30.10 30.65 30.65 2,178
Jan 3, 2024 30.65 32.50 30.60 31.35 31.35 2,705
Jan 2, 2024 29.70 30.70 29.45 30.70 30.70 4,447
Dec 29, 2023 32.15 32.45 29.45 29.45 29.45 8,419
Dec 28, 2023 31.80 32.75 31.00 32.50 32.50 19,288
Dec 27, 2023 31.80 31.80 30.75 31.00 31.00 34,111
Dec 22, 2023 31.80 31.80 30.00 30.70 30.70 22,155
Dec 21, 2023 28.70 29.80 28.60 29.80 29.80 18,100
Dec 20, 2023 28.90 28.90 27.00 28.10 28.10 15,166
Dec 19, 2023 29.50 29.50 28.50 28.95 28.95 1,899
Dec 18, 2023 29.60 30.20 29.10 29.15 29.15 2,274
Dec 15, 2023 29.70 29.80 28.10 29.80 29.80 18,520
Dec 14, 2023 28.00 30.30 28.00 29.70 29.70 4,246
Dec 13, 2023 26.95 28.30 26.15 28.10 28.10 12,899
Dec 12, 2023 25.70 27.40 25.70 27.00 27.00 12,068
Dec 11, 2023 25.50 25.75 24.90 25.60 25.60 44,336
Dec 8, 2023 25.60 25.65 25.05 25.45 25.45 6,991
Dec 7, 2023 25.40 25.75 24.55 25.65 25.65 7,535
Dec 6, 2023 26.20 26.35 25.50 25.70 25.70 28,238
Dec 5, 2023 29.00 29.00 26.10 26.40 26.40 22,652
Dec 4, 2023 30.00 30.00 28.70 29.00 29.00 3,804
Dec 1, 2023 30.50 30.50 29.40 30.00 30.00 7,315
Nov 30, 2023 30.00 31.00 28.70 31.00 31.00 56,333
Nov 29, 2023 34.40 34.40 29.80 30.00 30.00 40,861
Nov 28, 2023 34.85 35.50 34.20 35.50 35.50 1,644
Nov 27, 2023 36.00 36.00 34.40 34.90 34.90 4,138
Nov 24, 2023 36.95 36.95 36.05 36.95 36.95 3,377
Nov 23, 2023 36.90 36.95 35.50 36.80 36.80 3,217
Nov 22, 2023 36.40 36.90 36.00 36.90 36.90 2,420
Nov 21, 2023 36.95 36.95 35.30 36.40 36.40 3,553
Nov 20, 2023 35.95 36.95 35.40 36.95 36.95 1,352
Nov 17, 2023 35.50 36.95 35.20 36.95 36.95 1,230
Nov 16, 2023 37.00 37.00 35.00 35.50 35.50 2,551
Nov 15, 2023 37.00 37.00 36.00 37.00 37.00 615
Nov 14, 2023 36.95 37.00 35.70 37.00 37.00 11,193
Nov 13, 2023 36.50 36.70 35.55 36.60 36.60 945
Nov 10, 2023 36.00 36.50 35.10 36.50 36.50 2,325
Nov 9, 2023 37.20 37.20 35.50 35.55 35.55 12,158
Nov 8, 2023 37.95 37.95 37.00 37.60 37.60 2,995
Nov 7, 2023 38.10 38.10 37.10 37.90 37.90 1,638
Nov 6, 2023 37.80 38.40 37.15 38.30 38.30 1,591
Nov 3, 2023 38.90 38.90 36.50 38.90 38.90 1,743
Nov 2, 2023 38.90 39.00 36.70 38.50 38.50 2,742
Oct 31, 2023 38.50 38.50 37.70 38.40 38.40 3,199
Oct 30, 2023 36.30 38.50 36.05 38.00 38.00 3,610
Oct 27, 2023 38.00 38.00 36.95 37.70 37.70 855
Oct 26, 2023 39.00 39.00 38.00 38.00 38.00 341
Oct 25, 2023 37.10 39.40 37.10 39.00 39.00 23,894
Oct 24, 2023 37.20 39.00 35.85 39.00 39.00 19,357
Oct 23, 2023 37.20 37.20 35.60 37.20 37.20 1,130
Oct 20, 2023 37.60 37.60 34.40 37.60 37.60 5,275
Oct 19, 2023 34.00 38.00 33.25 38.00 38.00 4,328
Oct 18, 2023 32.20 34.40 31.60 34.40 34.40 39,495
Oct 17, 2023 32.30 32.55 31.30 32.20 32.20 8,038
Oct 16, 2023 34.40 34.40 33.20 33.30 33.30 670
Oct 13, 2023 34.00 34.20 32.90 33.20 33.20 9,786
Oct 12, 2023 33.20 34.75 33.20 34.50 34.50 2,306
Oct 11, 2023 33.85 33.85 33.20 33.60 33.60 629
Oct 10, 2023 34.00 34.75 33.00 33.80 33.80 3,772
Oct 9, 2023 34.40 34.40 33.30 33.90 33.90 523
Oct 6, 2023 35.20 35.20 33.45 34.00 34.00 2,288
Oct 5, 2023 34.60 35.10 34.20 34.50 34.50 2,481
Oct 4, 2023 35.00 35.35 34.15 34.60 34.60 3,096
Oct 3, 2023 36.50 36.50 34.50 34.50 34.50 9,984
Oct 2, 2023 37.95 37.95 36.60 37.50 37.50 1,036
Sep 29, 2023 37.50 38.25 36.90 37.90 37.90 1,349
Sep 28, 2023 37.20 37.80 36.80 37.50 37.50 2,788
Sep 27, 2023 38.85 38.85 37.20 38.25 38.25 1,627
Sep 26, 2023 38.25 38.95 37.50 38.80 38.80 3,194
Sep 25, 2023 38.80 38.80 37.55 38.00 38.00 3,333
Sep 22, 2023 38.65 38.80 36.90 38.80 38.80 11,338
Sep 21, 2023 39.55 40.00 39.50 40.00 40.00 291
Sep 20, 2023 40.10 40.10 39.55 40.00 40.00 1,021
Sep 19, 2023 40.00 40.75 39.55 40.00 40.00 745
Sep 18, 2023 40.00 41.25 40.00 40.00 40.00 877
Sep 15, 2023 40.20 40.20 39.60 40.20 40.20 5,110
Sep 14, 2023 40.20 40.20 39.80 40.20 40.20 1,686
Sep 13, 2023 40.25 40.50 40.05 40.20 40.20 2,324
Sep 12, 2023 42.15 42.15 40.70 40.70 40.70 720
Sep 11, 2023 42.15 42.15 41.20 41.25 41.25 452
Sep 8, 2023 42.10 42.25 41.15 42.25 42.25 126
Sep 7, 2023 41.50 42.40 41.50 42.10 42.10 984
Sep 6, 2023 42.50 42.50 41.50 41.50 41.50 284
Sep 5, 2023 42.80 42.80 41.60 42.50 42.50 514
Sep 4, 2023 41.55 42.80 41.55 42.80 42.80 1,195
Sep 1, 2023 41.90 42.00 41.55 42.00 42.00 963
Aug 31, 2023 41.75 43.00 41.25 42.00 42.00 1,598
Aug 30, 2023 41.85 41.85 40.60 41.75 41.75 618
Aug 29, 2023 41.95 41.95 40.65 41.85 41.85 173
Aug 28, 2023 41.00 41.50 41.00 41.50 41.50 614
Aug 25, 2023 40.85 41.45 40.65 41.45 41.45 300
Aug 24, 2023 42.00 42.00 40.80 40.80 40.80 1,680
Aug 23, 2023 41.50 41.50 41.00 41.50 41.50 664
Aug 22, 2023 42.00 42.00 41.50 41.50 41.50 979
Aug 21, 2023 41.25 42.00 41.25 42.00 42.00 1,621
Aug 18, 2023 41.65 41.65 40.85 41.25 41.25 265
Aug 17, 2023 41.45 41.80 40.65 41.70 41.70 3,949
Aug 16, 2023 41.50 42.45 40.65 41.50 41.50 1,596
Aug 14, 2023 41.20 41.90 40.60 41.90 41.90 3,593
Aug 11, 2023 41.50 41.70 41.20 41.40 41.40 3,285
Aug 10, 2023 42.60 42.60 41.35 41.50 41.50 5,369
Aug 9, 2023 42.50 42.85 42.10 42.85 42.85 443
Aug 8, 2023 43.00 43.00 42.00 42.75 42.75 1,167
Aug 7, 2023 41.80 43.00 41.80 43.00 43.00 927
Aug 4, 2023 42.40 42.80 41.60 42.50 42.50 1,003
Aug 3, 2023 41.50 42.00 41.10 42.00 42.00 2,208
Aug 2, 2023 42.45 42.45 41.50 41.50 41.50 2,109
Aug 1, 2023 42.70 42.70 42.00 42.15 42.15 1,274
Jul 31, 2023 43.00 43.00 42.20 42.80 42.80 704
Jul 28, 2023 43.15 43.15 42.30 42.95 42.95 3,271
Jul 27, 2023 42.70 43.25 42.60 43.20 43.20 2,238
Jul 26, 2023 43.35 43.40 42.60 43.00 43.00 392
Jul 25, 2023 43.00 43.35 42.75 42.80 42.80 341
Jul 24, 2023 42.90 43.05 42.50 43.00 43.00 1,694
Jul 21, 2023 43.05 43.05 42.50 42.50 42.50 908
Jul 20, 2023 43.05 43.10 42.60 43.00 43.00 844
Jul 19, 2023 42.95 43.50 42.50 43.10 43.10 1,495
Jul 18, 2023 44.00 44.00 42.65 43.00 43.00 4,440
Jul 17, 2023 43.10 43.90 43.10 43.65 43.65 4,102
Jul 14, 2023 43.20 44.00 42.55 44.00 44.00 1,073
Jul 13, 2023 43.25 43.40 42.60 42.60 42.60 1,762
Jul 12, 2023 42.85 43.75 42.50 42.50 42.50 1,466
Jul 11, 2023 43.00 43.50 42.50 42.85 42.85 6,748
Jul 10, 2023 45.30 45.50 43.50 45.40 45.40 2,208
Jul 7, 2023 46.15 46.30 45.20 45.90 45.90 593
Jul 6, 2023 46.35 47.60 44.50 46.15 46.15 2,662
Jul 5, 2023 47.70 47.70 46.10 46.40 46.40 1,061
Jul 4, 2023 48.00 48.75 46.15 46.30 46.30 2,046
Jul 3, 2023 49.50 49.50 47.40 48.00 48.00 1,195
Jun 30, 2023 48.50 49.50 46.55 49.50 49.50 11,749
Jun 29, 2023 47.00 48.50 46.00 48.50 48.50 13,911
Jun 28, 2023 44.95 47.00 44.25 47.00 47.00 4,144
Jun 27, 2023 43.00 44.80 42.20 44.80 44.80 6,480
Jun 26, 2023 43.90 43.90 42.00 43.10 43.10 5,240
Jun 23, 2023 45.40 45.50 43.55 44.00 44.00 2,798
Jun 22, 2023 45.20 45.70 45.15 45.40 45.40 1,759
Jun 21, 2023 46.00 46.40 45.25 45.90 45.90 2,398
Jun 20, 2023 48.00 48.00 46.00 46.70 46.70 3,402
Jun 19, 2023 47.20 48.45 46.00 48.00 48.00 25,221
Jun 16, 2023 44.40 46.00 43.60 45.80 45.80 9,640
Jun 15, 2023 43.40 44.95 42.80 44.20 44.20 109,553
Jun 14, 2023 40.80 43.70 39.65 42.50 42.50 130,540
Jun 13, 2023 42.50 42.50 40.35 40.80 40.80 4,107
Jun 12, 2023 43.00 43.00 41.80 42.50 42.50 1,421
Jun 9, 2023 42.15 43.55 42.00 43.00 43.00 5,808
Jun 7, 2023 41.25 42.20 41.20 42.15 42.15 7,911
Jun 6, 2023 39.55 41.25 39.55 41.00 41.00 3,257
Jun 5, 2023 40.80 40.80 39.50 39.50 39.50 5,979
Jun 2, 2023 40.00 40.80 39.35 40.80 40.80 3,414
Jun 1, 2023 39.00 40.75 39.00 39.80 39.80 3,534
May 31, 2023 39.10 39.40 39.00 39.00 39.00 3,796
May 30, 2023 39.80 39.80 39.00 39.05 39.05 1,598
May 29, 2023 39.25 39.90 39.05 39.25 39.25 3,070
May 26, 2023 40.00 40.00 39.20 40.00 40.00 1,001
May 25, 2023 40.30 40.30 39.50 39.80 39.80 844
May 24, 2023 40.35 40.35 39.40 40.30 40.30 1,187
May 23, 2023 40.90 40.90 39.45 40.45 40.45 5,139
May 22, 2023 41.45 41.45 40.10 40.70 40.70 5,373
May 19, 2023 40.90 41.50 40.80 41.50 41.50 1,878
May 18, 2023 40.75 40.90 39.55 40.90 40.90 1,860
May 17, 2023 40.00 40.65 40.00 40.15 40.15 1,169
May 16, 2023 40.70 40.85 40.70 40.75 40.75 688
May 15, 2023 40.95 40.95 40.25 40.80 40.80 2,227
May 12, 2023 40.85 40.95 40.25 40.95 40.95 1,008
May 11, 2023 40.00 40.95 40.00 40.85 40.85 1,296
May 10, 2023 40.85 40.95 40.00 40.90 40.90 1,159
May 9, 2023 40.20 40.85 39.90 40.85 40.85 5,158
May 8, 2023 40.00 40.80 39.00 40.20 40.20 5,067
May 5, 2023 40.10 40.10 39.00 39.80 39.80 892
May 4, 2023 40.20 40.50 39.15 40.10 40.10 1,876
May 2, 2023 38.70 41.50 38.20 39.90 39.90 5,327
Apr 28, 2023 38.30 38.80 37.40 38.70 38.70 1,860
Apr 27, 2023 38.10 38.10 36.75 37.90 37.90 982
Apr 26, 2023 38.20 38.30 38.05 38.05 38.05 492

Related Tickers

73W.SG Immersion Games SA
0.5550
+2.78%
 
MOV.WA Movie Games S.A.
29.80
0.00%
 
TBLD.L tinyBuild, Inc.
4.9000
0.00%
 
TM17.L Team17 Group plc
272.00
+0.74%