Breaking News

Przedsiebiorstwo Przemyslu Spozywczego PEPEES SA (PPSP)

Warsaw

Add to/Remove from a Portfolio Add to Watchlist

1.310 +0.010 +0.77%

13:54:32 - Closed. Currency in PLN ( Disclaimer )

Volume: 3
Bid/Ask: 1.310 / 1.360
Day's Range: 1.310 - 1.360

Type: Equity

Market: Poland

ISIN: PLPEPES00018

Overview
Profile
Historical Data
Index Component

PPSP Historical Data

Assess PPSP share price history. View the open price, closing price, historical highs, lows, changes and % change of the Przedsiebiorstwo Przemyslu stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Jun 27, 2022	1.310	1.360	1.360	1.310	0.00K	0.77%
Jun 24, 2022	1.300	1.390	1.390	1.300	26.01K	-5.11%
Jun 23, 2022	1.370	1.300	1.370	1.300	3.73K	1.48%
Jun 22, 2022	1.350	1.360	1.360	1.350	4.34K	0.00%
Jun 21, 2022	1.350	1.350	1.350	1.350	35.67K	0.00%
Jun 20, 2022	1.350	1.350	1.350	1.350	0.04K	0.00%
Jun 17, 2022	1.350	1.350	1.350	1.280	3.00K	0.00%
Jun 15, 2022	1.350	1.350	1.350	1.350	1.02K	-2.88%
Jun 14, 2022	1.390	1.390	1.390	1.390	0.01K	6.11%
Jun 13, 2022	1.310	1.360	1.360	1.310	29.41K	-3.68%
Jun 10, 2022	1.360	1.360	1.360	1.360	1.16K	-3.55%
Jun 09, 2022	1.410	1.410	1.410	1.410	0.01K	-0.70%
Jun 08, 2022	1.420	1.390	1.420	1.390	8.06K	2.16%
Jun 07, 2022	1.390	1.390	1.390	1.390	0.01K	1.46%
Jun 06, 2022	1.370	1.350	1.370	1.350	4.95K	1.48%
Jun 03, 2022	1.350	1.330	1.350	1.330	52.90K	1.50%
Jun 02, 2022	1.330	1.350	1.350	1.330	5.12K	-1.48%
Jun 01, 2022	1.350	1.350	1.350	1.350	0.07K	0.00%
May 31, 2022	1.350	1.370	1.370	1.340	13.56K	-1.46%
May 30, 2022	1.370	1.390	1.390	1.370	1.82K	-2.14%
May 27, 2022	1.400	1.390	1.400	1.340	2.93K	4.48%

Highest: 1.420

Lowest: 1.280

Difference: 0.140

Average: 1.359

Change %: -2.239

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com UK's comment guidelines and agree to the terms described.

I Agree

PPSP Comments

Write your thoughts about Przedsiebiorstwo Przemyslu Spozywczego PEPEES SA

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d51-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

FTSE 100	7,258.32	+49.51	+0.69%
DAX	13,186.07	+67.94	+0.52%
Euro Stoxx 50	3,538.88	+5.71	+0.16%
US 30	31,422.5	-78.2	-0.25%
US 500	3,899.0	-12.7	-0.33%
Nikkei 225	26,871.27	+379.30	+1.43%
GBP Index	73.38	+0.03	+0.04%

Brent Oil	111.59	+2.49	+2.28%
Crude Oil WTI	110.30	+2.68	+2.49%
Gold	1,825.20	-5.10	-0.28%
Silver	21.185	+0.026	+0.12%
Copper	3.7553	+0.0108	+0.29%
London Cocoa	1,728.00	-26.00	-1.48%
London Wheat	257.75	-7.75	-2.92%

GBP/USD	1.2277	+0.0015	+0.13%
EUR/USD	1.0591	+0.0037	+0.35%
USD/JPY	135.40	+0.22	+0.17%
EUR/GBP	0.8626	+0.0022	+0.26%
USD/CAD	1.2878	-0.0015	-0.12%
GBP/JPY	166.24	+0.49	+0.30%
AUD/USD	0.6924	-0.0024	-0.34%

Lloyds Banking	43.31	-0.09	-0.20%
Vodafone Group PLC	127.22	+0.72	+0.57%
Barclays	158.64	-0.30	-0.19%
BT Group	184.95	-3.55	-1.88%
HSBC	538.60	+1.30	+0.24%
BHP Billiton Ltd	2,351.00	+75.50	+3.32%
Exxon Mobil	88.94	+2.04	+2.35%

Recent Quotes

	Name	Price	Chg.	Chg. %
	PPSP	1.310	+0.010	+0.77%

Market Movers

Name	Last	Chg. %	Vol.
Glencore	452.75	+1.46%	74.14M
HSBC	538.60	+0.24%	46.43M
BP	391.60	+1.32%	38.57M
Shell	2,112.5	+1.20%	14.58M
GSK plc	1,764.20	+0.46%	10.89M
Rio Tinto PLC	5,051.0	+1.45%	2.49M
AstraZeneca	10,806.0	+0.28%	1.70M

Name	Last	Chg. %	Vol.
Inspirit Energy	0.0740	+145.76%	1.47B
Marsh McLennan	158.91	+96.19%	0.03K
Verditek	2.580	+44.44%	13.57M
Sunrise	0.1600	+39.13%	16.74M
Ezentis	0.087	+28.89%	16.90K
Verici	22.00	+25.71%	232.74K
Caretech	741.00	+21.08%	9.66M

Name	Last	Chg. %	Vol.
Dassault Aviation	147.40	-84.04%	0.16K
Dassault Systemes	36.38	-82.62%	1.16M
BioGaia B	100.90	-80.43%	9.39K
Tilray	3.65	-79.85%	0
H Lundbeck	37.56	-78.38%	673.67K
Atlas Copco B	88.36	-76.62%	118.32K
Tomra Systems	178.58	-48.65%	26.46K