PIX - Second Chamber SA

pią, 25 kwi 2025, 8:54 CEST, NY 2:54, Londyn 7:54, Tokio 15:54, ^SPX +2.03%

Symbol np: ^SPX

Historical data: Second Chamber SA (PIX)

7 Apr, 17:15 0.0520 0.0000 (0.00%)

More On PIX


	Summary

	Chart

	Chart HTML5

►	Historical data

	Calendar

	Profile

	Shareholders

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of PIX

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
1975	7 Apr 2025	0.04	0.052	0.04	0.052	0.00%	0.0000	21,285
1974	24 Mar 2025	0.04	0.052	0.04	0.052	-4.41%	-0.0024	21,285
1973	21 Mar 2025	0.0544	0.0544	0.0544	0.0544	+14.29%	+0.0068	14,000
1972	20 Mar 2025	0.0488	0.0488	0.0476	0.0476	-4.42%	-0.0022	11,728
1971	19 Mar 2025	0.05	0.05	0.0498	0.0498	-0.40%	-0.0002	15,094
1970	18 Mar 2025	0.051	0.051	0.05	0.05	-10.39%	-0.0058	59,260
1969	17 Mar 2025	0.0558	0.0558	0.0558	0.0558	-0.71%	-0.0004	8,199
1968	14 Mar 2025	0.051	0.0562	0.051	0.0562	-0.35%	-0.0002	7,349
1967	13 Mar 2025	0.0564	0.0564	0.0564	0.0564	-0.35%	-0.0002	4,300
1966	11 Mar 2025	0.057	0.057	0.0566	0.0566	+12.75%	+0.0064	3,000
1965	10 Mar 2025	0.0556	0.0556	0.0502	0.0502	-17.97%	-0.0110	27,550
1964	7 Mar 2025	0.0612	0.0612	0.0612	0.0612	-0.97%	-0.0006	179
1963	6 Mar 2025	0.0618	0.0618	0.0618	0.0618	-0.32%	-0.0002	2,474
1962	5 Mar 2025	0.0554	0.062	0.0554	0.062	-0.96%	-0.0006	17,306
1961	4 Mar 2025	0.055	0.0626	0.055	0.0626	+13.41%	+0.0074	1,200
1960	3 Mar 2025	0.0584	0.0584	0.0552	0.0552	-5.15%	-0.0030	9,627
1959	28 Feb 2025	0.066	0.066	0.058	0.0582	-9.35%	-0.0060	20,438
1958	27 Feb 2025	0.0666	0.071	0.0566	0.0642	-9.58%	-0.0068	34,157
1957	26 Feb 2025	0.062	0.0714	0.0546	0.071	+13.42%	+0.0084	89,986
1956	25 Feb 2025	0.0586	0.0644	0.0542	0.0626	+7.56%	+0.0044	61,691
1955	24 Feb 2025	0.0778	0.096	0.0546	0.0582	-35.62%	-0.0322	531,981
1954	21 Feb 2025	0.0958	0.1095	0.07	0.0904	-5.04%	-0.0048	141,051
1953	20 Feb 2025	0.0952	0.123	0.0952	0.0952	-2.86%	-0.0028	41,735
1952	19 Feb 2025	0.098	0.098	0.098	0.098	-1.01%	-0.0010	10,000
1951	18 Feb 2025	0.1	0.1	0.0932	0.099	-1.00%	-0.0010	25,286
1950	17 Feb 2025	0.1155	0.116	0.1	0.1	-15.61%	-0.0185	67,160
1949	14 Feb 2025	0.119	0.119	0.117	0.1185	-1.66%	-0.0020	950
1948	13 Feb 2025	0.1205	0.1205	0.1205	0.1205	-3.21%	-0.0040	50
1947	12 Feb 2025	0.1245	0.1245	0.1105	0.1245	-0.40%	-0.0005	1,730
1946	11 Feb 2025	0.11	0.1305	0.102	0.125	+10.13%	+0.0115	32,495
1945	10 Feb 2025	0.1165	0.1165	0.1075	0.1135	-2.58%	-0.0030	8,812
1944	7 Feb 2025	0.111	0.117	0.105	0.1165	+0.87%	+0.0010	14,348
1943	6 Feb 2025	0.11	0.117	0.11	0.1155	+10.53%	+0.0110	7,800
1942	5 Feb 2025	0.1105	0.111	0.1045	0.1045	-5.43%	-0.0060	10,204
1941	4 Feb 2025	0.118	0.118	0.1065	0.1105	-7.14%	-0.0085	8,091
1940	3 Feb 2025	0.1145	0.12	0.108	0.119	-2.46%	-0.0030	17,031
1939	31 Jan 2025	0.12	0.128	0.1	0.122	-8.61%	-0.0115	83,375
1938	30 Jan 2025	0.1295	0.135	0.124	0.1335	+2.69%	+0.0035	23,446
1937	29 Jan 2025	0.1335	0.1345	0.13	0.13	-4.06%	-0.0055	5,351
1936	28 Jan 2025	0.143	0.1475	0.115	0.1355	-17.63%	-0.0290	154,382

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data PIX

On the ticker field set "d:pix", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.