Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PPL.US
35.24+0.16(+0.46%)(czas lokalny: 29.12.2025 16:00)PPL Corporation
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.12.2025 | 35.22 | 35.38 | 35.20 | 35.24 | 199 482 | 0 |
| 26.12.2025 | 34.95 | 35.12 | 34.88 | 35.09 | 135 006 | 0 |
| 24.12.2025 | 34.95 | 35.00 | 34.70 | 34.97 | 1 344 933 | 0 |
| 23.12.2025 | 34.63 | 34.84 | 34.59 | 34.81 | 225 800 | 0 |
| 22.12.2025 | 34.20 | 34.73 | 34.10 | 34.68 | 213 413 | 0 |
| 19.12.2025 | 34.76 | 34.89 | 34.28 | 34.29 | 451 491 | 0 |
| 18.12.2025 | 34.35 | 34.84 | 34.35 | 34.75 | 521 939 | 0 |
| 17.12.2025 | 33.91 | 34.47 | 33.90 | 34.34 | 591 974 | 0 |
| 16.12.2025 | 34.33 | 34.33 | 33.89 | 33.97 | 311 183 | 0 |
| 15.12.2025 | 34.14 | 34.33 | 33.95 | 34.27 | 338 928 | 0 |
| 12.12.2025 | 33.66 | 34.03 | 33.62 | 34.00 | 336 069 | 0 |
| 11.12.2025 | 33.27 | 33.63 | 33.27 | 33.47 | 313 343 | 0 |
| 10.12.2025 | 33.63 | 33.68 | 33.16 | 33.27 | 347 662 | 0 |
| 09.12.2025 | 34.13 | 34.23 | 33.85 | 33.85 | 295 732 | 0 |
| 08.12.2025 | 33.82 | 34.09 | 33.75 | 33.94 | 376 453 | 0 |
| 05.12.2025 | 34.15 | 34.29 | 33.80 | 33.83 | 241 848 | 0 |
| 04.12.2025 | 34.80 | 34.90 | 34.04 | 34.15 | 442 817 | 0 |
| 03.12.2025 | 35.31 | 35.35 | 34.59 | 34.81 | 339 784 | 0 |
| 02.12.2025 | 35.84 | 35.94 | 35.14 | 35.23 | 310 509 | 0 |
| 01.12.2025 | 36.65 | 36.67 | 35.78 | 35.81 | 257 876 | 0 |
| 28.11.2025 | 36.70 | 36.94 | 36.69 | 36.90 | 85 339 | 0 |
| 26.11.2025 | 36.52 | 36.78 | 36.49 | 36.71 | 237 527 | 0 |
| 25.11.2025 | 36.48 | 36.68 | 36.09 | 36.41 | 201 600 | 0 |
| 24.11.2025 | 36.13 | 36.53 | 35.79 | 36.48 | 225 257 | 0 |
| 21.11.2025 | 35.65 | 36.17 | 35.56 | 36.14 | 397 688 | 0 |
| 20.11.2025 | 35.48 | 35.67 | 35.12 | 35.55 | 1 394 671 | 0 |
| 19.11.2025 | 36.17 | 36.37 | 35.50 | 35.52 | 1 576 542 | 0 |
| 18.11.2025 | 36.91 | 36.98 | 36.48 | 36.48 | 1 025 932 | 0 |
| 17.11.2025 | 36.89 | 37.04 | 36.72 | 36.79 | 634 854 | 0 |
| 14.11.2025 | 36.65 | 36.85 | 36.35 | 36.76 | 798 951 | 0 |
| 13.11.2025 | 36.77 | 36.79 | 36.20 | 36.56 | 1 030 067 | 0 |
| 12.11.2025 | 36.91 | 37.02 | 36.77 | 36.88 | 1 076 431 | 0 |
| 11.11.2025 | 36.91 | 37.04 | 36.72 | 36.85 | 706 098 | 0 |
| 10.11.2025 | 36.55 | 36.90 | 36.45 | 36.85 | 853 374 | 0 |
| 07.11.2025 | 36.73 | 36.73 | 36.37 | 36.57 | 668 504 | 0 |
| 06.11.2025 | 36.55 | 36.98 | 36.48 | 36.49 | 895 029 | 0 |
| 05.11.2025 | 36.80 | 36.97 | 36.02 | 36.38 | 1 084 978 | 0 |
| 04.11.2025 | 36.53 | 36.53 | 36.12 | 36.28 | 1 504 681 | 0 |
| 03.11.2025 | 36.40 | 36.45 | 35.83 | 36.41 | 932 949 | 0 |
| 31.10.2025 | 36.54 | 36.72 | 36.40 | 36.52 | 629 416 | 0 |
| 30.10.2025 | 36.58 | 37.27 | 36.54 | 36.83 | 659 244 | 0 |
| 29.10.2025 | 36.79 | 36.98 | 36.30 | 36.48 | 280 975 | 0 |
| 28.10.2025 | 37.34 | 37.39 | 36.90 | 36.91 | 211 705 | 0 |
| 27.10.2025 | 37.30 | 37.51 | 37.04 | 37.46 | 156 090 | 0 |
| 24.10.2025 | 37.53 | 37.70 | 37.27 | 37.35 | 199 176 | 0 |
| 23.10.2025 | 37.98 | 38.03 | 37.05 | 37.37 | 332 990 | 0 |
| 22.10.2025 | 37.69 | 38.03 | 37.61 | 37.76 | 370 169 | 0 |
| 21.10.2025 | 37.79 | 38.07 | 37.20 | 37.53 | 242 773 | 0 |
| 20.10.2025 | 37.54 | 37.85 | 37.54 | 37.67 | 211 220 | 0 |
| 17.10.2025 | 37.36 | 37.47 | 36.84 | 37.44 | 968 168 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
