Prefa Group SA

PFGP
🏛️ 波兰 →
31.40
最后更新: 2023-06-01
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
2021-12-30 39.20 39.20 28.82 36.35 0.0M
2021-12-29 30.64 37.64 27.26 37.64 0.0M
2021-12-28 30.38 30.38 26.48 29.86 0.0M
2021-12-27 29.86 34.79 24.92 28.56 0.0M
2021-12-23 37.13 41.02 32.45 32.45 0.0M
2021-12-22 43.62 43.62 32.97 37.13 0.0M
2021-12-21 41.28 45.17 37.90 43.62 0.0M
2021-12-20 24.27 34.79 24.14 34.79 0.0M
2021-12-17 23.76 24.79 23.63 24.79 0.0M
2021-12-16 23.50 24.27 23.11 24.27 0.0M
2021-12-15 23.63 25.18 23.37 25.18 0.0M
2021-12-14 22.72 25.44 22.72 25.05 0.0M
2021-12-13 21.94 25.44 21.94 24.66 0.0M
2021-12-10 22.33 24.14 21.03 24.14 0.0M
2021-12-09 21.68 22.33 21.68 22.33 0.0M
2021-12-08 22.33 22.59 21.81 22.33 0.0M
2021-12-07 22.46 22.72 22.07 22.72 0.0M
2021-12-06 23.50 23.89 23.37 23.37 0.0M
2021-12-03 22.46 23.50 22.33 23.50 0.0M
2021-12-02 24.14 24.14 22.07 24.14 0.0M
2021-12-01 23.63 23.63 22.20 22.20 0.0M
2021-11-30 26.22 26.22 21.29 23.37 0.0M
2021-11-29 22.85 32.19 22.85 28.82 0.0M
2021-11-26 21.81 23.11 21.03 23.11 0.0M
2021-11-25 22.07 23.37 22.07 23.37 0.0M
2021-11-24 21.68 22.07 21.03 21.03 0.0M
2021-11-23 22.98 22.98 20.77 21.81 0.0M
2021-11-22 23.89 23.89 21.55 23.37 0.0M
2021-11-19 24.66 25.44 24.66 25.44 0.0M
2021-11-17 23.37 25.96 22.59 25.96 0.0M
2021-11-16 27.26 27.26 23.37 25.96 0.0M
2021-11-15 26.48 28.30 25.70 27.00 0.0M
2021-11-12 26.74 27.78 23.37 27.00 0.0M
2021-11-10 22.85 27.26 22.85 27.26 0.0M
2021-11-09 23.89 25.05 23.63 25.05 0.0M
2021-11-05 25.31 25.31 25.31 25.31 0.0M
2021-11-04 25.31 25.44 23.89 25.44 0.0M
2021-11-03 28.04 28.04 28.04 28.04 0.0M
2021-11-02 27.26 27.26 27.26 27.26 0.0M
2021-10-29 25.83 28.56 24.66 27.00 0.0M
2021-10-27 27.00 27.00 23.37 25.96 0.0M
2021-10-26 23.37 27.52 23.24 26.22 0.0M
2021-10-25 25.70 29.86 23.37 25.44 0.0M
2021-10-22 27.52 29.08 23.37 25.44 0.0M
2021-10-21 27.78 30.89 24.14 27.26 0.0M
2021-10-20 21.55 27.78 21.55 27.00 0.0M
2021-10-19 21.55 21.55 20.12 21.55 0.0M
2021-10-18 20.51 21.42 19.73 21.42 0.0M
2021-10-15 21.29 21.29 19.86 21.29 0.0M
2021-10-14 21.94 21.94 20.25 20.25 0.0M
2021-10-13 22.07 22.07 20.77 21.81 0.0M
2021-10-12 23.11 23.63 20.51 21.81 0.0M
2021-10-11 23.11 24.40 22.07 23.11 0.0M
2021-10-08 25.44 25.44 23.37 24.66 0.0M
2021-10-07 25.05 27.26 23.89 25.44 0.0M
2021-10-06 24.40 25.18 23.89 24.14 0.0M
2021-10-05 25.44 25.44 23.50 24.40 0.0M
2021-10-04 24.92 25.05 23.63 24.66 0.0M
2021-10-01 24.92 27.78 23.11 24.79 0.0M
2021-09-30 25.05 25.05 23.37 24.27 0.0M
2021-09-29 25.83 25.96 22.72 24.66 0.0M
2021-09-28 24.92 25.70 24.66 25.70 0.0M
2021-09-27 25.44 26.74 25.18 26.74 0.0M
2021-09-24 27.52 27.52 25.44 27.26 0.0M
2021-09-23 25.96 30.64 24.66 27.78 0.0M
2021-09-22 27.78 29.34 25.18 25.44 0.0M
2021-09-21 35.83 35.83 25.96 26.48 0.0M
2021-09-20 40.76 40.76 33.23 33.23 0.0M
2021-09-17 42.84 44.91 37.64 41.02 0.0M
2021-09-16 45.17 45.17 37.64 41.54 0.0M
2021-09-15 42.84 49.33 37.64 43.62 0.0M
2021-09-14 38.42 45.95 36.35 45.17 0.0M
2021-09-13 30.38 36.35 27.78 36.35 0.0M
2021-09-10 28.04 33.49 25.18 28.30 0.0M
2021-09-09 21.94 28.04 21.94 28.04 0.0M
2021-09-08 19.34 23.11 19.34 20.77 0.0M
2021-09-07 19.47 19.99 18.17 19.73 0.0M
2021-09-06 18.95 21.16 18.82 19.08 0.0M
2021-09-03 21.03 21.03 18.82 18.82 0.0M
2021-09-02 21.29 21.29 19.99 19.99 0.0M
2021-09-01 20.77 21.81 19.47 20.77 0.0M
2021-08-31 19.21 21.29 19.21 19.47 0.0M
2021-08-30 23.24 23.24 18.17 18.95 0.0M
2021-08-27 23.89 23.89 20.38 22.46 0.0M
2021-08-26 20.25 23.37 18.95 23.11 0.0M
2021-08-25 16.10 19.21 15.58 18.95 0.0M
2021-08-24 16.49 16.49 14.28 15.58 0.0M
2021-08-23 17.14 17.14 15.06 16.36 0.0M
2021-08-20 16.36 16.88 15.32 16.88 0.0M
2021-08-19 15.45 17.01 15.45 16.23 0.0M
2021-08-18 14.28 14.93 13.50 14.80 0.0M
2021-08-17 15.58 15.58 14.15 15.06 0.0M
2021-08-16 15.19 17.14 15.06 15.06 0.0M
2021-08-13 15.71 15.71 14.67 15.06 0.0M
2021-08-12 17.52 18.04 14.80 15.71 0.0M
2021-08-11 17.65 19.73 16.62 17.65 0.0M
2021-08-10 11.94 17.14 11.94 17.14 0.0M
2021-08-09 10.90 11.94 10.39 11.94 0.0M
2021-08-06 11.16 11.16 9.92 10.64 0.0M
2021-08-05 11.68 11.68 10.18 10.80 0.0M
2021-08-04 11.68 11.68 10.59 11.63 0.0M
2021-08-03 10.90 11.42 10.90 11.42 0.0M
2021-08-02 11.68 11.68 10.64 10.64 0.0M
2021-07-30 10.64 10.64 10.64 10.64 0.0M
2021-07-29 10.59 10.80 10.39 10.80 0.0M
2021-07-28 10.33 12.20 10.33 11.37 0.0M
2021-07-26 10.39 10.39 9.35 9.92 0.0M
2021-07-23 10.23 10.39 9.09 10.13 0.0M
2021-07-22 10.39 10.39 9.09 10.18 0.0M
2021-07-21 10.39 10.39 10.39 10.39 0.0M
2021-07-19 10.75 11.11 10.33 11.01 0.0M
2021-07-16 10.59 10.75 10.13 10.64 0.0M
2021-07-15 10.54 10.54 9.92 9.92 0.0M
2021-07-14 11.11 11.11 11.11 11.11 0.0M
2021-07-13 10.64 11.22 10.44 10.44 0.0M
2021-07-12 10.23 11.27 10.13 10.64 0.0M
2021-07-09 11.58 11.58 10.18 11.42 0.0M
2021-07-08 8.88 12.67 8.88 12.67 0.0M
2021-07-07 9.55 9.55 8.57 9.19 0.0M
2021-07-06 9.55 9.55 9.55 9.55 0.0M
2021-07-05 9.71 9.76 9.09 9.61 0.0M
2021-07-02 10.70 10.70 8.57 10.64 0.0M
2021-07-01 10.80 10.80 10.02 10.64 0.0M
2021-06-30 10.18 10.80 10.13 10.80 0.0M
2021-06-29 11.22 11.94 10.39 11.37 0.0M
2021-06-28 11.37 12.46 11.37 12.20 0.0M
2021-06-25 12.36 12.72 10.70 11.37 0.0M
2021-06-24 12.46 12.72 11.53 12.36 0.0M
2021-06-23 13.63 15.06 11.99 11.99 0.0M
2021-06-22 14.28 15.06 12.98 13.76 0.0M
2021-06-21 10.90 15.32 10.64 12.46 0.0M
2021-06-18 15.32 15.45 10.39 12.46 0.0M
2021-06-17 9.71 13.89 8.88 13.89 0.0M
2021-06-16 8.15 9.76 8.05 9.71 0.0M
2021-06-15 8.05 8.93 7.58 8.15 0.0M
2021-06-14 8.78 9.24 8.52 9.24 0.0M
2021-06-11 7.79 9.14 7.27 8.78 0.0M
2021-06-10 9.76 9.76 7.89 9.04 0.0M
2021-06-09 9.71 9.92 8.46 9.87 0.0M
2021-06-08 9.35 10.13 8.36 9.81 0.0M
2021-06-07 10.59 10.90 8.52 10.39 0.0M
2021-06-04 10.64 11.84 9.76 10.64 0.0M
2021-06-02 11.32 11.42 9.97 10.85 0.0M
2021-06-01 10.64 11.42 10.64 11.37 0.0M
2021-05-31 10.23 10.85 10.13 10.39 0.0M
2021-05-28 10.64 10.96 9.76 9.76 0.0M
2021-05-27 11.16 11.16 9.09 10.90 0.0M
2021-05-26 12.31 12.36 10.39 11.37 0.0M
2021-05-25 11.84 12.98 10.39 12.46 0.0M
2021-05-24 11.32 12.98 10.39 12.41 0.0M
2021-05-21 11.84 11.84 9.76 11.37 0.0M
2021-05-20 11.42 13.50 10.44 10.44 0.0M
2021-05-19 11.11 11.16 8.93 10.07 0.0M
2021-05-18 10.33 11.94 10.13 10.85 0.0M
2021-05-17 17.52 20.12 10.39 10.39 0.0M
2021-05-14 15.32 18.30 14.80 17.39 0.0M
2021-05-13 10.90 14.15 10.90 14.15 0.0M
2021-05-12 8.93 10.90 7.79 10.90 0.0M
2021-05-11 8.83 8.83 8.83 8.83 0.0M
2021-05-10 5.19 6.23 5.19 6.23 0.0M
2021-05-07 3.58 4.28 2.99 4.28 0.0M
2021-05-06 2.39 2.86 2.39 2.86 0.0M
2021-05-05 2.39 2.39 2.36 2.38 0.0M
2021-05-04 2.47 2.47 2.47 2.47 0.0M
2021-04-30 2.39 2.51 2.39 2.51 0.0M
2021-04-29 2.36 2.36 2.36 2.36 0.0M
2021-04-21 2.51 2.51 2.51 2.51 0.0M
2021-04-19 2.47 2.47 2.47 2.47 0.0M
2021-04-16 2.54 2.60 2.54 2.60 0.0M
2021-04-15 2.54 2.60 2.54 2.54 0.0M
2021-04-14 2.44 2.58 2.44 2.58 0.0M
2021-04-12 2.51 2.58 2.51 2.58 0.0M
2021-04-09 2.47 2.62 2.34 2.51 0.0M
2021-04-08 2.62 2.62 2.62 2.62 0.0M
2021-04-07 2.62 2.62 2.62 2.62 0.0M
2021-04-06 2.58 2.67 2.58 2.67 0.0M
2021-04-01 2.41 2.60 2.40 2.60 0.0M
2021-03-31 2.49 2.96 2.34 2.73 0.0M
2021-03-30 1.95 2.34 1.86 2.34 0.0M
2021-03-29 1.95 1.95 1.95 1.95 0.0M
2021-03-25 1.95 2.08 1.90 2.01 0.0M
2021-03-24 1.90 2.19 1.90 2.08 0.0M
2021-03-19 1.90 1.90 1.90 1.90 0.0M
2021-03-18 1.90 1.90 1.90 1.90 0.0M
2021-03-17 1.90 1.90 1.90 1.90 0.0M
2021-03-16 2.00 2.21 2.00 2.00 0.0M
2021-03-12 1.78 2.13 1.78 2.13 0.0M
2021-03-10 1.68 1.78 1.68 1.78 0.0M
2021-03-09 1.56 1.68 1.56 1.68 0.0M
2021-03-05 1.68 1.68 1.35 1.35 0.0M
2021-03-02 1.69 1.69 1.69 1.69 0.0M
2021-03-01 1.79 1.79 1.79 1.79 0.0M
2021-02-26 1.79 1.95 1.79 1.95 0.0M
2021-02-25 1.56 1.80 1.56 1.80 0.0M
2021-02-24 1.36 1.56 1.36 1.56 0.0M
2021-02-22 1.36 1.61 1.09 1.51 0.0M
2021-02-19 1.22 1.43 1.22 1.43 0.0M
2021-02-18 1.14 1.20 1.14 1.20 0.0M
2021-02-12 1.12 1.12 1.12 1.12 0.0M
2021-02-11 1.12 1.12 1.12 1.12 0.0M
2021-02-10 1.06 1.12 1.06 1.12 0.0M
2021-01-29 1.04 1.06 1.03 1.06 0.0M
2021-01-28 1.12 1.12 1.09 1.09 0.0M
2021-01-20 1.12 1.12 1.12 1.12 0.0M
2021-01-18 1.12 1.12 1.12 1.12 0.0M