Stocks

PPC

Stock name PPC S.A. (CR)
Company name PUBLIC POWER CORPORATION SA

stock-select

Stock Historic Graph

Last 30 days closing prices
30 days closing prices
Date Price Change % Volume Max Min Trade Value Trades Opening
Jan 28, 2020 4.3 0.00 410,444 4.348 4.262 1,767,833.45 784 4.318
Jan 27, 2020 4.3 -0.65 466,744 4.3 4.2 1,988,472.07 863 4.3
Jan 24, 2020 4.328 3.15 606,299 4.33 4.202 2,588,247.02 1,154 4.216
Jan 23, 2020 4.196 0.05 677,839 4.214 4.176 2,828,267.04 735 4.19
Jan 22, 2020 4.194 -1.08 189,175 4.26 4.192 798,747.06 454 4.25
Jan 21, 2020 4.24 0.43 382,764 4.244 4.124 1,602,826.64 882 4.178
Jan 20, 2020 4.222 -0.66 279,380 4.276 4.18 1,174,991.89 759 4.276
Jan 17, 2020 4.25 0.47 422,089 4.284 4.192 1,790,332.73 829 4.27
Jan 16, 2020 4.23 0.57 408,687 4.31 4.22 1,736,729.62 764 4.31
Jan 15, 2020 4.206 -0.90 314,441 4.244 4.18 1,322,308.31 675 4.244
Jan 14, 2020 4.244 0.52 255,962 4.286 4.18 1,080,479.85 694 4.22
Jan 13, 2020 4.222 -1.63 339,170 4.33 4.204 1,450,165.07 873 4.292
Jan 10, 2020 4.292 -1.56 475,589 4.378 4.278 2,051,586.07 1,080 4.378
Jan 9, 2020 4.36 2.44 631,919 4.388 4.31 2,746,431.64 1,289 4.31
Jan 8, 2020 4.256 -1.25 489,103 4.286 4.12 2,061,991.32 1,195 4.25
Jan 7, 2020 4.31 -0.37 571,018 4.354 4.28 2,461,919.3 1,251 4.3
Jan 3, 2020 4.326 -0.55 506,798 4.358 4.224 2,177,883.97 1,368 4.3
Jan 2, 2020 4.35 5.33 550,775 4.358 4.146 2,359,969.57 1,118 4.15
Dec 31, 2019 4.13 -0.82 396,115 4.19 4.08 1,640,233.13 680 4.16
Dec 30, 2019 4.164 -1.79 672,400 4.26 4.164 2,820,180.98 1,289 4.26
Dec 27, 2019 4.24 2.32 374,692 4.242 4.16 1,578,636.57 748 4.198
Dec 23, 2019 4.144 1.07 311,519 4.152 4.054 1,283,908.91 754 4.1
Dec 20, 2019 4.1 -1.16 484,458 4.18 4.09 1,994,610.67 1,254 4.16
Dec 19, 2019 4.148 1.92 544,670 4.17 4.1 2,253,600.22 1,264 4.13
Dec 18, 2019 4.07 -1.26 580,724 4.186 4.06 2,390,248.5 1,428 4.082
Dec 17, 2019 4.122 5.96 1,398,561 4.25 3.9 5,763,605.86 2,769 3.9
Dec 16, 2019 3.89 -0.77 1,320,533 3.986 3.816 5,126,664.88 2,299 3.9
Dec 13, 2019 3.92 2.89 2,178,579 4.024 3.832 8,609,887.11 2,597 3.9
Dec 12, 2019 3.81 9.17 1,992,653 3.828 3.486 7,304,389.33 3,552 3.486

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher