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
Nov 24, 2020 5.98 0.00 532,299 6.09 5.95 3,182,022.14 1,817 6.09
Nov 23, 2020 5.98 0.08 585,461 6.045 5.905 3,493,768.62 1,524 6.04
Nov 20, 2020 5.975 1.27 334,369 6.015 5.85 1,985,498.97 1,055 5.98
Nov 19, 2020 5.9 -1.34 401,150 5.98 5.83 2,359,620.53 1,600 5.955
Nov 18, 2020 5.98 2.13 714,902 6.095 5.83 4,272,312.84 2,138 5.855
Nov 17, 2020 5.855 0.00 634,624 6.105 5.83 3,780,309.71 1,699 5.87
Nov 16, 2020 5.855 5.50 807,868 5.99 5.645 4,769,390 1,964 5.65
Nov 13, 2020 5.55 -0.80 571,849 5.655 5.52 3,183,226.77 1,485 5.595
Nov 12, 2020 5.595 0.00 471,356 5.595 5.5 2,620,786.45 1,141 5.58
Nov 11, 2020 5.595 1.73 664,332 5.66 5.505 3,712,138.51 1,166 5.6
Nov 10, 2020 5.5 0.18 602,437 5.585 5.41 3,304,605.37 1,896 5.49
Nov 9, 2020 5.49 8.50 1,229,622 5.69 5.115 6,642,869.45 3,280 5.15
Nov 6, 2020 5.06 -0.20 455,576 5.095 4.984 2,291,974 1,359 5.07
Nov 5, 2020 5.07 2.01 707,875 5.07 4.8 3,510,685.38 1,635 4.852
Nov 4, 2020 4.97 0.00 534,196 5.03 4.882 2,650,010.62 1,261 4.97
Nov 3, 2020 4.97 1.43 744,461 5.02 4.922 3,697,323.5 1,650 4.948
Nov 2, 2020 4.9 2.08 752,116 4.95 4.73 3,677,622.6 1,852 4.8
Oct 30, 2020 4.8 1.48 705,636 4.84 4.53 3,350,045.75 1,722 4.66
Oct 29, 2020 4.73 -5.36 1,526,023 4.73 4.51 7,052,464.12 3,527 4.702
Oct 27, 2020 4.998 -0.04 352,441 5.04 4.92 1,757,763.45 992 5.04
Oct 26, 2020 5 -3.10 650,183 5.08 4.972 3,261,069.55 1,609 5.08
Oct 23, 2020 5.16 0.19 148,505 5.17 5.085 761,925.44 516 5.15
Oct 22, 2020 5.15 -0.77 270,437 5.195 5.06 1,387,722.06 963 5.16
Oct 21, 2020 5.19 -0.76 193,670 5.25 5.165 1,008,078.73 656 5.165
Oct 20, 2020 5.23 2.35 450,636 5.29 5.02 2,319,130.43 1,171 5.1
Oct 19, 2020 5.11 -2.39 254,953 5.2 5.04 1,299,505.1 853 5.18
Oct 16, 2020 5.235 1.26 418,855 5.24 5.07 2,168,076.96 1,053 5.12
Oct 15, 2020 5.17 -3.54 440,786 5.265 5.105 2,279,770.1 1,263 5.265
Oct 14, 2020 5.36 0.00 245,858 5.39 5.28 1,314,426.83 617 5.345
Oct 13, 2020 5.36 1.32 494,495 5.4 5.25 2,636,409.08 982 5.29

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher