PCC Rokita Spolka Akcyjna PCR
GPW · Poland · Process Industries
PLN 65.00-0.10 (-0.15%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 65.00 | -0.15% | PLN 67.20 | PLN 67.20 | PLN 64.90 | 3.87K |
| 2026-09-30 | PLN 65.10 | -0.91% | PLN 65.70 | PLN 66.70 | PLN 64.90 | 12.60K |
| 2026-09-29 | PLN 65.70 | 0.00% | PLN 65.50 | PLN 65.70 | PLN 65.00 | 4.81K |
| 2026-09-28 | PLN 65.70 | -1.79% | PLN 66.40 | PLN 66.90 | PLN 65.20 | 2.43K |
| 2026-09-25 | PLN 66.90 | -0.15% | PLN 67.00 | PLN 67.00 | PLN 66.20 | 1.52K |
| 2026-09-24 | PLN 67.00 | -0.59% | PLN 67.00 | PLN 67.40 | PLN 66.50 | 3.09K |
| 2026-09-23 | PLN 67.40 | +0.45% | PLN 66.80 | PLN 67.80 | PLN 66.80 | 3.74K |
| 2026-09-22 | PLN 67.10 | -0.15% | PLN 67.20 | PLN 67.30 | PLN 66.60 | 3.60K |
| 2026-09-21 | PLN 67.20 | +0.30% | PLN 66.90 | PLN 67.30 | PLN 66.00 | 7.41K |
| 2026-09-18 | PLN 67.00 | +4.04% | PLN 64.70 | PLN 67.00 | PLN 64.60 | 20.08K |
| 2026-09-17 | PLN 64.40 | -0.92% | PLN 65.00 | PLN 65.00 | PLN 64.20 | 4.56K |
| 2026-09-16 | PLN 65.00 | +1.09% | PLN 64.70 | PLN 65.00 | PLN 64.30 | 4.06K |
| 2026-09-15 | PLN 64.30 | -1.08% | PLN 65.40 | PLN 65.50 | PLN 64.00 | 5.65K |
| 2026-09-14 | PLN 65.00 | +0.78% | PLN 65.30 | PLN 65.40 | PLN 64.60 | 3.90K |
| 2026-09-11 | PLN 64.50 | -3.01% | PLN 66.50 | PLN 66.50 | PLN 64.50 | 5.82K |
| 2026-09-10 | PLN 66.50 | -0.45% | PLN 66.10 | PLN 67.20 | PLN 65.70 | 7.70K |
| 2026-09-09 | PLN 66.80 | +1.21% | PLN 66.00 | PLN 67.00 | PLN 65.60 | 4.54K |
| 2026-09-08 | PLN 66.00 | +1.54% | PLN 65.00 | PLN 66.00 | PLN 63.50 | 8.36K |
| 2026-09-07 | PLN 65.00 | +0.31% | PLN 64.90 | PLN 66.00 | PLN 64.60 | 7.98K |
| 2026-09-04 | PLN 64.80 | +0.47% | PLN 64.50 | PLN 65.00 | PLN 64.00 | 8.84K |
| 2026-09-03 | PLN 64.50 | -2.27% | PLN 66.00 | PLN 66.00 | PLN 64.20 | 21.21K |
| 2026-09-02 | PLN 66.00 | +0.15% | PLN 65.90 | PLN 66.30 | PLN 65.60 | 4.33K |
| 2026-09-01 | PLN 65.90 | -1.64% | PLN 66.50 | PLN 67.00 | PLN 65.20 | 8.47K |
| 2026-08-31 | PLN 67.00 | +1.21% | PLN 66.60 | PLN 68.30 | PLN 65.80 | 6.94K |
| 2026-08-28 | PLN 66.20 | -1.34% | PLN 66.60 | PLN 67.20 | PLN 66.00 | 5.36K |
| 2026-08-27 | PLN 67.10 | +1.36% | PLN 66.40 | PLN 68.50 | PLN 66.10 | 14.11K |
| 2026-08-26 | PLN 66.20 | -0.45% | PLN 66.60 | PLN 67.20 | PLN 65.90 | 9.19K |
| 2026-08-25 | PLN 66.50 | -1.19% | PLN 67.30 | PLN 67.80 | PLN 66.20 | 9.31K |
| 2026-08-24 | PLN 67.30 | -1.32% | PLN 68.80 | PLN 68.90 | PLN 67.30 | 8.22K |
| 2026-08-21 | PLN 68.20 | +0.29% | PLN 69.40 | PLN 69.40 | PLN 67.70 | 9.48K |
| 2026-08-20 | PLN 68.00 | +3.19% | PLN 71.00 | PLN 72.10 | PLN 67.60 | 68.25K |
| 2026-08-19 | PLN 65.90 | -1.05% | PLN 67.20 | PLN 67.20 | PLN 65.80 | 3.47K |
| 2026-08-18 | PLN 66.60 | -0.45% | PLN 66.90 | PLN 67.40 | PLN 66.30 | 4.50K |
| 2026-08-17 | PLN 66.90 | -0.45% | PLN 67.10 | PLN 67.10 | PLN 66.40 | 4.55K |
| 2026-08-14 | PLN 67.20 | +0.30% | PLN 67.40 | PLN 67.40 | PLN 66.80 | 2.33K |
| 2026-08-13 | PLN 67.00 | -0.30% | PLN 67.70 | PLN 67.70 | PLN 66.80 | 2.87K |
| 2026-08-12 | PLN 67.20 | +0.45% | PLN 67.00 | PLN 68.00 | PLN 66.80 | 5.64K |
| 2026-08-11 | PLN 66.90 | +1.36% | PLN 66.60 | PLN 67.50 | PLN 66.00 | 9.48K |
| 2026-08-10 | PLN 66.00 | -1.35% | PLN 66.00 | PLN 66.90 | PLN 65.70 | 9.87K |
| 2026-08-07 | PLN 66.90 | +0.75% | PLN 66.40 | PLN 67.20 | PLN 66.20 | 2.43K |
| 2026-08-06 | PLN 66.40 | -1.34% | PLN 67.70 | PLN 68.00 | PLN 66.40 | 6.31K |
| 2026-08-05 | PLN 67.30 | -1.90% | PLN 68.50 | PLN 69.40 | PLN 67.10 | 5.44K |
| 2026-08-04 | PLN 68.60 | -0.72% | PLN 69.50 | PLN 70.90 | PLN 68.40 | 9.25K |
| 2026-08-03 | PLN 69.10 | -0.14% | PLN 69.50 | PLN 69.70 | PLN 68.60 | 2.97K |
| 2026-07-31 | PLN 69.20 | +0.73% | PLN 68.90 | PLN 70.00 | PLN 68.40 | 9.03K |
| 2026-07-30 | PLN 68.70 | -0.43% | PLN 69.40 | PLN 69.40 | PLN 68.00 | 5.71K |
| 2026-07-29 | PLN 69.00 | +2.22% | PLN 67.00 | PLN 69.80 | PLN 66.90 | 7.24K |
| 2026-07-28 | PLN 67.50 | +1.50% | PLN 66.50 | PLN 68.30 | PLN 66.50 | 17.47K |
| 2026-07-27 | PLN 66.50 | -1.63% | PLN 67.60 | PLN 67.60 | PLN 66.50 | 6.90K |
| 2026-07-24 | PLN 67.60 | -2.17% | PLN 68.10 | PLN 68.90 | PLN 67.60 | 3.45K |
| 2026-07-23 | PLN 69.10 | -0.86% | PLN 69.30 | PLN 70.00 | PLN 67.10 | 15.58K |
| 2026-07-22 | PLN 69.70 | -2.92% | PLN 71.80 | PLN 71.80 | PLN 69.20 | 12.31K |
| 2026-07-21 | PLN 71.80 | +3.31% | PLN 69.40 | PLN 71.80 | PLN 67.00 | 87.72K |
| 2026-07-20 | PLN 69.50 | +8.26% | PLN 64.30 | PLN 69.50 | PLN 63.70 | 48.79K |
| 2026-07-17 | PLN 64.20 | -2.13% | PLN 65.60 | PLN 65.60 | PLN 63.70 | 5.24K |
| 2026-07-16 | PLN 65.60 | +2.50% | PLN 64.70 | PLN 65.70 | PLN 64.00 | 7.50K |
| 2026-07-15 | PLN 64.00 | -1.39% | PLN 65.10 | PLN 65.60 | PLN 64.00 | 4.25K |
| 2026-07-14 | PLN 64.90 | +1.25% | PLN 64.40 | PLN 67.10 | PLN 64.10 | 16.47K |
| 2026-07-13 | PLN 64.10 | +0.16% | PLN 64.00 | PLN 64.50 | PLN 63.00 | 8.70K |
| 2026-07-10 | PLN 64.00 | +1.59% | PLN 63.70 | PLN 64.80 | PLN 63.60 | 15.50K |
| 2026-07-09 | PLN 63.00 | +3.28% | PLN 62.20 | PLN 64.10 | PLN 62.20 | 22.00K |
| 2026-07-08 | PLN 61.00 | +0.49% | PLN 61.00 | PLN 62.80 | PLN 60.90 | 21.94K |
| 2026-07-07 | PLN 60.70 | -0.16% | PLN 60.80 | PLN 61.10 | PLN 60.50 | 11.20K |
| 2026-07-06 | PLN 60.80 | -0.82% | PLN 61.30 | PLN 62.00 | PLN 59.70 | 20.85K |
| 2026-07-03 | PLN 61.30 | +0.49% | PLN 61.90 | PLN 62.40 | PLN 60.90 | 13.19K |
| 2026-07-02 | PLN 61.00 | -4.69% | PLN 59.40 | PLN 61.00 | PLN 58.40 | 83.85K |
| 2026-07-01 | PLN 64.00 | +0.16% | PLN 63.80 | PLN 64.00 | PLN 63.60 | 1.10K |
| 2026-06-30 | PLN 63.90 | +0.31% | PLN 63.70 | PLN 64.40 | PLN 63.40 | 3.37K |
| 2026-06-29 | PLN 63.70 | -0.47% | PLN 64.00 | PLN 64.10 | PLN 63.40 | 3.98K |
| 2026-06-26 | PLN 64.00 | +0.31% | PLN 63.80 | PLN 64.00 | PLN 63.40 | 1.26K |
| 2026-06-25 | PLN 63.80 | +1.11% | PLN 63.00 | PLN 64.10 | PLN 63.00 | 6.49K |
| 2026-06-24 | PLN 63.10 | -6.66% | PLN 67.60 | PLN 67.90 | PLN 62.00 | 56.09K |
| 2026-06-23 | PLN 67.60 | -0.73% | PLN 68.00 | PLN 68.20 | PLN 67.60 | 1.33K |
| 2026-06-22 | PLN 68.10 | -0.58% | PLN 68.70 | PLN 69.00 | PLN 68.10 | 2.11K |
| 2026-06-19 | PLN 68.50 | +1.33% | PLN 67.20 | PLN 68.50 | PLN 67.20 | 4.86K |
| 2026-06-18 | PLN 67.60 | +1.35% | PLN 67.60 | PLN 68.30 | PLN 66.90 | 3.37K |
| 2026-06-17 | PLN 66.70 | +0.60% | PLN 66.70 | PLN 67.50 | PLN 66.40 | 3.37K |
| 2026-06-16 | PLN 66.30 | +0.15% | PLN 66.00 | PLN 66.80 | PLN 66.00 | 2.26K |
| 2026-06-15 | PLN 66.20 | -1.19% | PLN 67.00 | PLN 67.00 | PLN 66.00 | 3.50K |
| 2026-06-12 | PLN 67.00 | -0.15% | PLN 67.40 | PLN 67.40 | PLN 66.60 | 1.42K |
| 2026-06-11 | PLN 67.10 | -0.89% | PLN 67.80 | PLN 67.80 | PLN 66.90 | 1.47K |
| 2026-06-10 | PLN 67.70 | +0.59% | PLN 67.20 | PLN 67.80 | PLN 67.00 | 1.59K |
| 2026-06-09 | PLN 67.30 | -1.03% | PLN 68.40 | PLN 68.40 | PLN 67.10 | 2.95K |
| 2026-06-08 | PLN 68.00 | +0.44% | PLN 67.50 | PLN 68.80 | PLN 67.40 | 1.56K |
| 2026-06-05 | PLN 67.70 | -1.88% | PLN 68.80 | PLN 69.10 | PLN 67.50 | 10.69K |
| 2026-06-03 | PLN 69.00 | 0.00% | PLN 69.00 | PLN 69.10 | PLN 68.30 | 1.44K |
| 2026-06-02 | PLN 69.00 | +0.58% | PLN 68.60 | PLN 69.10 | PLN 68.40 | 2.54K |
| 2026-06-01 | PLN 68.60 | -1.01% | PLN 69.00 | PLN 69.30 | PLN 68.60 | 2.68K |
| 2026-05-29 | PLN 69.30 | +0.14% | PLN 69.30 | PLN 69.30 | PLN 68.80 | 3.55K |
| 2026-05-28 | PLN 69.20 | +0.44% | PLN 68.90 | PLN 69.20 | PLN 68.60 | 2.03K |