Planetel SPA Historical Data - PLN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Planetel SPA (PLN)
Planetel SPA (PLN) Historical

Planetel SPA (PLN)

3.98

0.02

( 0.51% )

Updated: 06:29:24

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	0.505050505051	3.96	4	3.8	2950	3.91322034	DE
4	-0.42	-9.54545454545	4.4	4.4	3.8	4344	4.11899281	DE
12	-0.64	-13.8528138528	4.62	4.66	3.8	3289	4.16936	DE
26	-0.9	-18.4426229508	4.88	4.88	3.8	3120	4.45169256	DE
52	-1.62	-28.9285714286	5.6	5.6	3.8	2310	4.63617122	DE
156	-3.62	-47.6315789474	7.6	8.24	3.8	3072	5.31350765	DE
260	1.13	39.649122807	2.85	10	2.85	4694	5.7504049	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741625700	3.96	0.08	2.06	3.8	3.96	3.8	3500
1741366500	3.88	0	0.00	3.88	3.88	3.88	1250
1741280100	3.88	0.08	2.11	3.88	3.88	3.88	2000
1741193700	3.8	-0.2	-5.00	3.88	3.9	3.8	3750
1741107300	4	-0.04	-0.99	3.96	4	3.92	4250
1741020900	4.04	-0.06	-1.46	4.04	4.04	3.98	10750
1740761700	4.1	0.02	0.49	4.04	4.1	4	5750
1740675300	4.08	0	0.00	4.0599999	4.08	4.0599999	1000
1740588900	4.08	0	0.00	4.08	4.08	4.08	1000
1740502500	4.08	-0.08	-1.92	4.08	4.12	4.08	5250
1740416100	4.16	0	0.00	4.16	4.16	4.16	0
1740156900	4.16	-0.02	-0.48	4.18	4.18	4.16	1750
1740070500	4.18	0	0.00	4.18	4.18	4.18	0
1739984100	4.18	-0.12	-2.79	4.22	4.22	4.18	4750
1739897700	4.3	0.16	3.86	4.3	4.3	4.3	4500
1739811300	4.14	-0.16	-3.72	4.24	4.24	4.14	8750
1739552100	4.3	0	0.00	4.3	4.3	4.3	0
1739465700	4.3	0	0.00	4.3	4.3	4.3	0
1739379300	4.3	-0.08	-1.83	4.3	4.3	4.3	250
1739292900	4.38	0.2	4.78	4.4	4.4	4.36	11000
1739206500	4.18	0	0.00	4.18	4.18	4.18	0
1738947300	4.18	0	0.00	4.18	4.18	4.18	0
1738860900	4.18	-0.02	-0.48	4.18	4.18	4.18	750
1738774500	4.2	0.02	0.48	4.18	4.2	4.18	500
1738688100	4.18	-0.12	-2.79	4.2	4.2	4.18	1000
1738601700	4.3	0.1	2.38	4.3	4.3	4.3	750
1738342500	4.2	0.06	1.45	4.2	4.2	4.2	4750
1738256100	4.14	-0.06	-1.43	4.18	4.2	4.14	5500
1738169700	4.2	-0.2	-4.55	4.2	4.2	4.2	2750
1738083300	4.4	0.22	5.26	4.2	4.4	4.2	3500
1737996900	4.18	0	0.00	4.18	4.18	4.18	0
1737737700	4.18	0.12	2.96	4.18	4.18	4.08	2000
1737651300	4.0599999	-0.14	-3.33	4.12	4.16	4	7500
1737564900	4.2	-0.04	-0.94	4.26	4.26	4.18	13750
1737478500	4.24	0.04	0.95	4.24	4.24	4.22	1500
1737392100	4.2	-0.04	-0.94	4.22	4.22	4.2	2750
1737132900	4.24	-0.1	-2.30	4.24	4.24	4.24	250
1737046500	4.34	-0.14	-3.13	4.4	4.4	4.32	1250
1736960100	4.48	-0.02	-0.44	4.48	4.48	4.48	2000
1736873700	4.5	-0.06	-1.32	4.54	4.54	4.5	1500
1736787300	4.5599999	0	0.00	4.5599999	4.5599999	4.5599999	0
1736528100	4.5599999	0	0.00	4.5599999	4.5599999	4.5599999	0
1736441700	4.5599999	0	0.00	4.5599999	4.5599999	4.5599999	0
1736355300	4.5599999	0	0.00	4.5599999	4.5599999	4.5599999	750
1736268900	4.5599999	-0.1	-2.15	4.5599999	4.5599999	4.5599999	500
1736182500	4.66	0	0.00	4.66	4.66	4.66	0
1735923300	4.66	0	0.00	4.66	4.66	4.66	0
1735836900	4.66	0	0.00	4.66	4.66	4.66	0
1735577700	4.66	0.16	3.56	4.66	4.66	4.66	250
1735318500	4.5	0	0.00	4.5	4.5	4.5	0
1734972900	4.5	0	0.00	4.5	4.5	4.5	0
1734713700	4.5	-0.12	-2.60	4.5199999	4.5199999	4.5	1500
1734627300	4.62	0	0.00	4.62	4.62	4.62	0
1734540900	4.62	0	0.00	4.62	4.62	4.62	0
1734454500	4.62	0	0.00	4.62	4.62	4.62	500
1734368100	4.62	-0.26	-5.33	4.7	4.7	4.62	3250
1734108900	4.88	0.04	0.83	4.84	4.88	4.84	500
1734022500	4.84	0	0.00	4.82	4.84	4.82	1250
1733936100	4.84	0.06	1.26	4.84	4.84	4.84	250

National Commerce

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions