Passus SA

PAS1
🏛️ 波兰 →
87.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-29 30.50 30.50 30.50 30.50 0.0M
2022-12-28 29.90 30.50 29.90 30.50 0.0M
2022-12-27 29.10 29.80 29.10 29.30 0.0M
2022-12-23 29.90 30.00 29.80 30.00 0.0M
2022-12-22 31.00 31.00 29.90 29.90 0.0M
2022-12-21 32.00 32.00 32.00 32.00 0.0M
2022-12-20 31.20 31.20 30.00 30.00 0.0M
2022-12-19 32.00 32.20 31.00 32.20 0.0M
2022-12-16 32.70 32.70 32.70 32.70 0.0M
2022-12-15 34.00 34.00 32.50 32.50 0.0M
2022-12-14 32.10 34.70 31.50 34.70 0.0M
2022-12-13 31.20 32.00 31.20 32.00 0.0M
2022-12-12 30.90 31.00 30.90 31.00 0.0M
2022-12-09 30.20 30.20 30.10 30.10 0.0M
2022-12-08 31.00 31.00 30.00 31.00 0.0M
2022-12-07 31.60 31.60 31.30 31.30 0.0M
2022-12-06 30.70 30.70 30.60 30.60 0.0M
2022-12-05 31.50 33.00 31.00 32.00 0.0M
2022-12-02 30.20 31.50 30.00 31.50 0.0M
2022-12-01 30.30 30.40 30.30 30.40 0.0M
2022-11-30 30.30 30.50 29.30 30.30 0.0M
2022-11-29 31.50 31.50 31.50 31.50 0.0M
2022-11-28 31.50 31.50 31.50 31.50 0.0M
2022-11-25 31.20 31.80 31.00 31.00 0.0M
2022-11-24 31.00 32.30 31.00 31.00 0.0M
2022-11-23 31.00 31.00 31.00 31.00 0.0M
2022-11-22 32.40 32.40 32.40 32.40 0.0M
2022-11-21 32.40 33.00 32.40 32.40 0.0M
2022-11-18 30.80 32.40 30.00 32.40 0.0M
2022-11-17 30.00 30.00 30.00 30.00 0.0M
2022-11-16 30.00 32.00 30.00 31.80 0.0M
2022-11-14 32.00 32.60 31.20 32.40 0.0M
2022-11-10 31.00 32.40 30.80 32.40 0.0M
2022-11-09 32.00 32.60 32.00 32.00 0.0M
2022-11-08 31.90 31.90 31.90 31.90 0.0M
2022-11-07 29.50 30.90 29.50 30.90 0.0M
2022-11-04 29.30 30.90 29.00 30.90 0.0M
2022-11-03 30.00 31.00 29.30 31.00 0.0M
2022-10-31 29.60 31.80 29.60 31.80 0.0M
2022-10-28 27.70 29.60 27.70 29.60 0.0M
2022-10-27 29.00 29.00 29.00 29.00 0.0M
2022-10-25 30.00 30.00 30.00 30.00 0.0M
2022-10-24 30.00 30.70 29.50 29.50 0.0M
2022-10-21 30.30 30.30 30.30 30.30 0.0M
2022-10-19 29.90 30.40 29.80 30.40 0.0M
2022-10-18 30.30 31.00 30.30 30.60 0.0M
2022-10-17 29.80 30.20 29.80 30.20 0.0M
2022-10-11 30.50 30.50 30.00 30.00 0.0M
2022-10-10 30.40 31.00 30.40 31.00 0.0M
2022-10-07 30.60 31.00 30.60 31.00 0.0M
2022-10-06 30.60 30.60 30.00 30.60 0.0M
2022-10-05 29.70 30.60 29.70 30.60 0.0M
2022-10-03 29.50 29.60 29.50 29.60 0.0M
2022-09-30 28.60 29.50 28.40 29.50 0.0M
2022-09-29 29.00 29.90 28.80 29.00 0.0M
2022-09-28 29.50 29.90 29.50 29.90 0.0M
2022-09-27 28.20 29.50 28.20 29.50 0.0M
2022-09-26 28.60 29.00 28.20 28.20 0.0M
2022-09-23 29.00 29.00 27.00 27.00 0.0M
2022-09-22 29.30 29.30 29.30 29.30 0.0M
2022-09-21 28.00 30.00 28.00 30.00 0.0M
2022-09-20 28.20 28.20 27.90 28.00 0.0M
2022-09-19 28.00 28.60 28.00 28.20 0.0M
2022-09-16 27.40 27.40 27.40 27.40 0.0M
2022-09-15 28.50 28.50 28.50 28.50 0.0M
2022-09-14 29.00 29.00 27.00 28.50 0.0M
2022-09-13 28.00 28.00 28.00 28.00 0.0M
2022-09-12 29.30 29.30 27.50 29.00 0.0M
2022-09-09 29.70 29.70 29.70 29.70 0.0M
2022-09-07 31.60 31.60 29.50 31.50 0.0M
2022-09-05 32.00 32.00 32.00 32.00 0.0M
2022-09-02 32.90 32.90 32.70 32.70 0.0M
2022-09-01 32.40 32.90 32.40 32.90 0.0M
2022-08-31 32.30 32.50 31.90 32.50 0.0M
2022-08-30 31.80 32.50 31.50 32.50 0.0M
2022-08-29 32.10 32.40 30.50 32.40 0.0M
2022-08-26 32.10 32.10 32.00 32.00 0.0M
2022-08-25 33.00 33.00 32.10 33.00 0.0M
2022-08-24 32.80 33.00 32.00 33.00 0.0M
2022-08-23 33.00 33.00 27.00 31.60 0.0M
2022-08-22 30.00 33.00 30.00 33.00 0.0M
2022-08-19 29.00 30.80 28.00 30.80 0.0M
2022-08-18 29.70 29.80 29.70 29.80 0.0M
2022-08-17 30.00 30.00 29.00 29.70 0.0M
2022-08-16 31.90 32.00 30.00 30.00 0.0M
2022-08-11 32.00 32.00 32.00 32.00 0.0M
2022-08-10 32.00 32.00 30.90 32.00 0.0M
2022-08-09 31.80 32.00 31.80 32.00 0.0M
2022-08-05 29.90 31.80 29.90 31.80 0.0M
2022-08-03 29.50 31.00 29.10 31.00 0.0M
2022-08-02 30.40 31.50 29.50 29.50 0.0M
2022-08-01 30.00 32.00 30.00 30.80 0.0M
2022-07-29 29.50 30.00 29.50 30.00 0.0M
2022-07-28 27.80 29.30 27.80 29.30 0.0M
2022-07-27 26.60 27.70 25.10 27.70 0.0M
2022-07-26 27.00 27.60 27.00 27.60 0.0M
2022-07-25 26.00 27.00 25.10 27.00 0.0M
2022-07-22 26.50 26.50 26.50 26.50 0.0M
2022-07-19 27.00 27.00 27.00 27.00 0.0M
2022-07-18 25.50 26.20 25.50 25.50 0.0M
2022-07-15 27.60 27.60 27.60 27.60 0.0M
2022-07-14 26.80 26.80 26.80 26.80 0.0M
2022-07-13 27.00 27.80 26.00 27.00 0.0M
2022-07-12 27.90 28.90 27.90 28.00 0.0M
2022-07-07 29.00 29.00 29.00 29.00 0.0M
2022-07-06 29.40 29.40 28.00 28.00 0.0M
2022-07-04 27.50 30.40 25.10 29.50 0.0M
2022-06-30 27.60 27.60 27.60 27.60 0.0M
2022-06-29 26.70 27.70 25.50 27.70 0.0M
2022-06-28 27.00 27.70 27.00 27.70 0.0M
2022-06-27 26.00 27.00 26.00 27.00 0.0M
2022-06-24 27.10 27.10 26.40 26.50 0.0M
2022-06-23 27.00 27.70 26.00 26.00 0.0M
2022-06-22 27.00 28.50 24.10 28.50 0.0M
2022-06-21 30.00 30.00 28.00 28.00 0.0M
2022-06-13 30.20 30.90 28.10 30.00 0.0M
2022-06-10 30.10 30.50 28.00 30.50 0.0M
2022-06-09 31.80 31.80 28.00 31.00 0.0M
2022-06-08 33.00 33.00 32.00 32.00 0.0M
2022-06-07 31.70 33.70 29.50 33.50 0.0M
2022-06-06 32.50 33.70 29.30 33.70 0.0M
2022-06-03 34.00 34.00 31.70 33.90 0.0M
2022-06-02 32.70 33.10 31.50 33.10 0.0M
2022-06-01 32.70 34.00 31.40 32.00 0.0M
2022-05-31 36.00 36.90 30.00 32.10 0.0M
2022-05-30 38.20 38.40 36.00 37.00 0.0M
2022-05-27 39.60 39.60 38.40 38.40 0.0M
2022-05-26 39.40 39.60 39.40 39.60 0.0M
2022-05-25 39.60 39.60 39.00 39.00 0.0M
2022-05-24 39.80 39.80 39.30 39.30 0.0M
2022-05-23 40.50 40.90 40.00 40.00 0.0M
2022-05-19 39.40 41.20 39.40 40.00 0.0M
2022-05-18 40.30 40.70 40.00 40.70 0.0M
2022-05-17 40.40 40.40 39.50 39.50 0.0M
2022-05-16 39.50 40.90 39.30 39.50 0.0M
2022-05-13 39.00 42.10 39.00 42.00 0.0M
2022-05-12 38.70 39.00 37.20 39.00 0.0M
2022-05-11 38.40 40.90 38.40 40.90 0.0M
2022-05-10 37.50 38.50 36.00 38.40 0.0M
2022-05-06 39.00 39.60 36.30 39.50 0.0M
2022-05-05 40.10 40.70 37.20 40.50 0.0M
2022-05-04 40.00 41.20 40.00 41.20 0.0M
2022-05-02 42.20 42.20 40.00 41.80 0.0M
2022-04-29 42.00 42.00 42.00 42.00 0.0M
2022-04-28 45.00 45.00 42.00 42.00 0.0M
2022-04-27 45.90 46.00 45.90 46.00 0.0M
2022-04-25 47.90 47.90 46.10 46.10 0.0M
2022-04-22 46.00 46.90 45.20 45.20 0.0M
2022-04-21 47.00 47.00 47.00 47.00 0.0M
2022-04-20 47.70 47.70 46.00 47.50 0.0M
2022-04-14 45.00 47.80 45.00 47.50 0.0M
2022-04-13 48.20 48.40 44.90 46.50 0.0M
2022-04-12 46.80 46.80 45.20 45.20 0.0M
2022-04-11 49.00 49.00 45.40 46.80 0.0M
2022-04-08 49.60 49.80 49.60 49.60 0.0M
2022-04-07 49.80 51.00 48.20 49.60 0.0M
2022-04-06 50.00 52.00 50.00 51.50 0.0M
2022-04-05 51.50 52.00 49.80 51.50 0.0M
2022-04-04 50.50 52.50 50.50 52.50 0.0M
2022-04-01 45.60 50.00 45.60 49.80 0.0M
2022-03-31 49.80 50.50 49.80 50.50 0.0M
2022-03-30 50.00 50.00 49.60 49.60 0.0M
2022-03-29 49.60 49.60 47.80 49.40 0.0M
2022-03-28 50.00 50.00 50.00 50.00 0.0M
2022-03-25 50.50 51.00 48.80 50.00 0.0M
2022-03-24 52.00 52.00 49.00 50.50 0.0M
2022-03-23 48.40 52.00 48.00 50.00 0.0M
2022-03-22 46.60 48.00 46.40 48.00 0.0M
2022-03-21 45.00 46.60 43.20 46.00 0.0M
2022-03-18 44.80 44.80 43.00 43.20 0.0M
2022-03-17 44.80 44.80 44.00 44.80 0.0M
2022-03-16 43.80 45.00 43.80 45.00 0.0M
2022-03-15 45.20 45.40 45.00 45.40 0.0M
2022-03-14 44.80 46.20 43.80 43.80 0.0M
2022-03-10 45.20 46.80 45.20 46.80 0.0M
2022-03-09 45.20 45.20 45.20 45.20 0.0M
2022-03-08 43.40 45.20 42.40 44.60 0.0M
2022-03-07 46.20 46.20 40.00 45.00 0.0M
2022-03-04 46.40 48.40 46.20 48.00 0.0M
2022-03-03 48.00 49.20 46.00 48.60 0.0M
2022-03-02 46.00 48.00 45.00 46.00 0.0M
2022-03-01 45.00 46.60 38.20 46.60 0.0M
2022-02-28 41.00 47.00 41.00 47.00 0.0M
2022-02-25 40.60 43.80 40.60 41.00 0.0M
2022-02-24 35.20 41.00 35.20 40.00 0.0M
2022-02-23 44.20 44.40 40.20 40.20 0.0M
2022-02-22 43.00 44.20 41.00 44.20 0.0M
2022-02-21 42.40 44.20 41.00 43.00 0.0M
2022-02-18 45.00 45.00 45.00 45.00 0.0M
2022-02-17 45.00 45.00 43.00 43.00 0.0M
2022-02-16 45.20 45.20 43.40 45.00 0.0M
2022-02-15 44.00 45.60 44.00 44.00 0.0M
2022-02-14 46.00 48.00 43.60 44.00 0.0M
2022-02-11 48.20 48.20 43.00 48.00 0.0M
2022-02-10 48.00 50.00 48.00 50.00 0.0M
2022-02-09 48.20 50.00 48.20 48.20 0.0M
2022-02-08 51.00 51.50 47.20 47.60 0.0M
2022-02-07 51.00 51.50 49.80 49.80 0.0M
2022-02-04 47.40 49.80 47.40 49.80 0.0M
2022-02-03 48.60 48.60 47.00 48.40 0.0M
2022-02-02 49.40 49.40 47.60 49.00 0.0M
2022-02-01 50.00 50.50 46.00 49.80 0.0M
2022-01-28 49.00 50.00 48.00 50.00 0.0M
2022-01-27 50.00 50.00 49.60 49.60 0.0M
2022-01-26 51.00 52.50 50.00 52.00 0.0M
2022-01-25 49.00 49.00 49.00 49.00 0.0M
2022-01-24 53.00 53.00 42.40 51.50 0.0M
2022-01-21 53.50 53.50 50.00 52.00 0.0M
2022-01-20 54.50 54.50 53.50 54.50 0.0M
2022-01-19 53.00 56.00 52.50 55.00 0.0M
2022-01-18 54.50 55.00 53.00 54.50 0.0M
2022-01-17 55.00 55.00 55.00 55.00 0.0M
2022-01-14 57.00 57.00 53.50 55.00 0.0M
2022-01-13 55.50 56.50 55.00 55.00 0.0M
2022-01-12 53.50 55.00 53.50 55.00 0.0M
2022-01-11 52.50 53.00 52.00 53.00 0.0M
2022-01-10 52.50 52.50 50.50 52.50 0.0M
2022-01-07 53.00 53.00 53.00 53.00 0.0M
2022-01-04 54.50 54.50 51.50 54.50 0.0M
2022-01-03 52.50 56.00 52.50 56.00 0.0M