Pyramid Games SA

PDGP
🏛️ 波兰 →
11.10
最后更新: 2025-09-25
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 36.35 38.65 36.30 38.65 0.0M
2021-12-29 37.40 38.20 36.00 38.00 0.0M
2021-12-28 35.00 37.45 32.40 35.50 0.0M
2021-12-27 34.70 36.40 33.05 35.10 0.0M
2021-12-23 33.00 34.70 32.30 34.70 0.0M
2021-12-22 34.10 34.45 32.80 33.75 0.0M
2021-12-21 35.50 35.50 34.10 34.95 0.0M
2021-12-20 36.25 36.25 34.20 35.50 0.0M
2021-12-17 35.55 36.60 35.15 36.25 0.0M
2021-12-16 34.70 36.80 34.70 36.60 0.0M
2021-12-15 37.50 37.80 36.20 36.50 0.0M
2021-12-14 36.65 38.80 36.65 37.50 0.0M
2021-12-13 38.70 38.70 36.85 36.85 0.0M
2021-12-10 38.90 38.90 38.00 38.70 0.0M
2021-12-09 38.20 39.20 38.20 39.00 0.0M
2021-12-08 39.90 39.90 38.20 39.00 0.0M
2021-12-07 39.60 40.05 39.00 40.00 0.0M
2021-12-06 40.00 40.50 39.20 40.05 0.0M
2021-12-03 38.20 40.70 38.15 40.70 0.0M
2021-12-02 37.00 38.20 36.00 38.20 0.0M
2021-12-01 36.00 37.00 35.60 37.00 0.0M
2021-11-30 35.65 36.75 35.60 36.70 0.0M
2021-11-29 37.00 37.90 35.35 36.45 0.0M
2021-11-26 37.20 37.20 35.55 37.10 0.0M
2021-11-25 37.30 37.95 37.00 37.95 0.0M
2021-11-24 38.85 38.85 37.80 38.80 0.0M
2021-11-23 38.70 38.95 38.10 38.85 0.0M
2021-11-22 39.40 41.00 38.60 39.55 0.0M
2021-11-19 38.85 41.00 38.00 39.00 0.0M
2021-11-18 40.50 40.50 38.80 39.60 0.0M
2021-11-17 38.80 40.40 38.80 40.25 0.0M
2021-11-16 40.90 40.90 38.80 39.85 0.0M
2021-11-15 43.35 43.35 35.00 39.60 0.0M
2021-11-12 40.00 43.80 40.00 43.35 0.0M
2021-11-10 41.10 41.20 39.40 41.00 0.0M
2021-11-09 42.85 43.00 41.00 41.50 0.0M
2021-11-08 43.25 43.40 41.30 42.00 0.0M
2021-11-05 43.75 43.75 41.30 43.00 0.0M
2021-11-04 42.50 44.05 42.00 43.75 0.0M
2021-11-03 43.55 44.60 42.55 42.55 0.0M
2021-11-02 44.80 44.80 43.25 44.40 0.0M
2021-10-29 44.55 46.00 43.90 44.90 0.0M
2021-10-28 44.60 46.00 43.30 45.70 0.0M
2021-10-27 44.00 46.10 44.00 46.10 0.0M
2021-10-26 44.75 44.75 44.00 44.60 0.0M
2021-10-25 45.10 45.10 44.10 44.90 0.0M
2021-10-22 44.50 44.95 43.40 44.90 0.0M
2021-10-21 45.60 46.30 44.35 45.60 0.0M
2021-10-20 47.00 47.70 45.70 46.90 0.0M
2021-10-19 46.60 48.00 46.20 47.90 0.0M
2021-10-18 47.10 48.50 46.70 48.50 0.0M
2021-10-15 47.50 49.00 46.75 48.50 0.0M
2021-10-14 49.20 50.00 46.50 47.40 0.0M
2021-10-13 49.10 52.40 48.15 49.70 0.0M
2021-10-12 49.10 50.20 48.80 49.70 0.0M
2021-10-11 49.25 50.30 47.50 49.80 0.0M
2021-10-08 49.70 49.70 47.20 49.30 0.0M
2021-10-07 49.50 50.00 48.05 49.70 0.0M
2021-10-06 49.05 50.40 47.25 49.50 0.0M
2021-10-05 51.00 52.40 49.05 50.50 0.0M
2021-10-04 52.70 53.50 50.20 51.00 0.0M
2021-10-01 54.00 54.60 52.90 53.50 0.0M
2021-09-30 55.90 55.90 52.00 53.50 0.0M
2021-09-29 56.30 56.60 52.60 54.50 0.0M
2021-09-28 55.60 56.30 53.00 56.30 0.0M
2021-09-27 55.00 55.80 52.70 55.60 0.0M
2021-09-24 55.20 55.60 54.30 55.00 0.0M
2021-09-23 56.60 56.60 54.00 56.40 0.0M
2021-09-22 51.70 58.00 51.50 56.60 0.0M
2021-09-21 51.90 53.00 46.40 51.70 0.0M
2021-09-20 53.40 53.40 50.20 51.90 0.0M
2021-09-17 52.20 54.20 50.30 52.70 0.0M
2021-09-16 54.20 54.40 52.30 53.80 0.0M
2021-09-15 53.20 54.40 52.50 54.20 0.0M
2021-09-14 52.50 53.20 50.50 53.20 0.0M
2021-09-13 54.00 54.40 51.70 54.00 0.0M
2021-09-10 54.00 54.40 52.80 54.40 0.0M
2021-09-09 51.00 54.70 50.60 53.60 0.0M
2021-09-08 52.80 54.60 49.90 54.00 0.0M
2021-09-07 54.00 55.00 52.80 54.80 0.0M
2021-09-06 53.40 55.60 53.40 55.10 0.0M
2021-09-03 53.40 54.90 53.10 54.90 0.0M
2021-09-02 53.40 53.40 52.30 53.40 0.0M
2021-09-01 52.50 53.50 52.30 53.50 0.0M
2021-08-31 54.90 54.90 51.20 54.60 0.0M
2021-08-30 55.60 55.60 55.40 55.40 0.0M
2021-08-27 55.40 57.00 54.60 55.90 0.0M
2021-08-26 53.30 56.90 53.00 56.40 0.0M
2021-08-25 46.85 53.70 46.45 52.40 0.0M
2021-08-24 47.85 48.80 47.00 48.80 0.0M
2021-08-23 48.60 48.95 46.90 48.90 0.0M
2021-08-20 49.00 49.00 48.05 49.00 0.0M
2021-08-19 48.40 50.50 48.40 49.00 0.0M
2021-08-18 50.10 50.10 48.20 49.90 0.0M
2021-08-17 50.00 51.00 48.85 51.00 0.0M
2021-08-16 48.80 51.40 48.20 50.00 0.0M
2021-08-13 49.00 50.00 48.50 49.70 0.0M
2021-08-12 50.00 50.00 48.60 49.00 0.0M
2021-08-11 49.30 50.00 47.00 50.00 0.0M
2021-08-10 49.00 49.00 48.00 48.00 0.0M
2021-08-09 50.80 50.80 48.50 49.00 0.0M
2021-08-06 50.10 50.80 50.10 50.80 0.0M
2021-08-05 49.60 49.95 48.50 49.95 0.0M
2021-08-04 49.80 50.00 47.60 49.55 0.0M
2021-08-03 50.80 50.80 46.20 49.80 0.0M
2021-08-02 49.90 50.80 48.00 50.80 0.0M
2021-07-30 51.50 52.80 48.90 49.90 0.0M
2021-07-29 54.00 54.00 50.00 51.50 0.0M
2021-07-28 57.20 57.20 52.30 56.00 0.0M
2021-07-27 56.00 57.80 55.50 57.40 0.0M
2021-07-26 57.00 57.90 56.50 57.90 0.0M
2021-07-23 57.00 57.70 54.60 57.70 0.0M
2021-07-22 55.00 56.80 55.00 56.80 0.0M
2021-07-21 55.10 56.00 53.20 55.00 0.0M
2021-07-20 56.80 56.80 55.00 56.50 0.0M
2021-07-19 57.30 57.30 55.00 56.60 0.0M
2021-07-16 58.10 59.00 57.50 59.00 0.0M
2021-07-15 59.00 59.00 58.00 59.00 0.0M
2021-07-14 58.80 59.40 58.40 59.20 0.0M
2021-07-13 59.10 61.00 58.40 59.10 0.0M
2021-07-12 60.50 60.50 58.50 59.00 0.0M
2021-07-09 61.80 61.80 59.10 60.90 0.0M
2021-07-08 61.30 61.90 59.00 61.00 0.0M
2021-07-07 62.00 62.90 61.20 61.20 0.0M
2021-07-06 63.00 63.00 61.30 62.00 0.0M
2021-07-05 62.00 62.40 61.70 62.40 0.0M
2021-07-02 63.00 63.00 61.90 62.00 0.0M
2021-07-01 62.10 62.50 62.00 62.50 0.0M
2021-06-30 62.40 63.50 62.10 63.40 0.0M
2021-06-29 63.40 63.80 62.30 63.80 0.0M
2021-06-28 63.40 64.80 62.20 64.80 0.0M
2021-06-25 64.70 65.00 64.00 65.00 0.0M
2021-06-24 63.00 66.90 62.70 66.00 0.0M
2021-06-23 64.50 64.50 60.00 62.60 0.0M
2021-06-22 60.50 65.00 60.50 64.10 0.0M
2021-06-21 62.50 62.50 58.90 60.50 0.0M
2021-06-18 63.40 63.60 58.20 61.90 0.0M
2021-06-17 63.00 64.40 61.00 62.00 0.0M
2021-06-16 64.60 64.60 62.90 64.40 0.0M
2021-06-15 65.10 65.10 63.50 64.70 0.0M
2021-06-14 64.60 65.00 62.40 64.70 0.0M
2021-06-11 65.00 65.80 64.50 65.80 0.0M
2021-06-10 67.80 67.80 65.00 66.00 0.0M
2021-06-09 67.70 67.70 63.50 66.20 0.0M
2021-06-08 68.20 68.30 66.00 67.70 0.0M
2021-06-07 65.80 68.30 65.60 68.30 0.0M
2021-06-04 61.20 65.80 60.70 65.60 0.0M
2021-06-02 62.60 64.00 60.00 63.00 0.0M
2021-06-01 64.40 64.40 62.30 62.70 0.0M
2021-05-31 63.00 64.50 62.50 64.50 0.0M
2021-05-28 65.00 65.00 62.90 65.00 0.0M
2021-05-27 68.80 68.80 64.60 66.40 0.0M
2021-05-26 68.90 69.70 67.70 69.40 0.0M
2021-05-25 69.70 70.30 67.10 68.90 0.0M
2021-05-24 65.90 69.40 65.90 68.20 0.0M
2021-05-21 65.50 66.40 64.30 65.90 0.0M
2021-05-20 67.70 68.00 65.00 67.00 0.0M
2021-05-19 65.40 67.60 65.40 67.60 0.0M
2021-05-18 67.90 67.90 65.80 67.10 0.0M
2021-05-17 67.90 69.00 66.80 66.80 0.0M
2021-05-14 65.00 67.90 62.20 67.90 0.0M
2021-05-13 65.00 66.80 63.00 65.50 0.0M
2021-05-12 66.70 68.00 62.00 66.70 0.0M
2021-05-11 66.00 67.80 65.00 66.80 0.0M
2021-05-10 65.60 68.70 65.00 68.50 0.0M
2021-05-07 67.20 67.40 65.50 67.20 0.0M
2021-05-06 67.10 67.50 65.00 67.00 0.0M
2021-05-05 68.30 69.50 67.10 67.40 0.0M
2021-05-04 69.50 70.50 68.50 69.50 0.0M
2021-04-30 71.60 71.60 66.70 70.60 0.0M
2021-04-29 72.20 72.20 68.70 71.00 0.0M
2021-04-28 66.80 71.40 66.80 71.30 0.0M
2021-04-27 66.00 66.80 65.00 66.80 0.0M
2021-04-26 68.40 68.40 64.40 65.30 0.0M
2021-04-23 68.00 69.00 66.00 67.20 0.0M
2021-04-22 69.80 70.80 67.20 68.20 0.0M
2021-04-21 69.00 71.00 66.80 69.80 0.0M
2021-04-20 71.50 71.50 69.00 69.20 0.0M
2021-04-19 72.50 72.50 70.10 70.20 0.0M
2021-04-16 70.50 73.00 70.50 73.00 0.0M
2021-04-15 70.00 72.00 69.60 72.00 0.0M
2021-04-14 72.00 73.00 69.00 71.10 0.0M
2021-04-13 72.30 72.30 69.00 71.90 0.0M
2021-04-12 72.00 74.20 72.00 73.80 0.0M
2021-04-09 70.00 72.00 69.80 72.00 0.0M
2021-04-08 71.80 71.80 69.40 70.50 0.0M
2021-04-07 71.40 72.50 70.10 70.70 0.0M
2021-04-06 72.20 72.50 70.00 71.40 0.0M
2021-04-01 68.20 75.00 68.20 72.10 0.0M
2021-03-31 76.00 76.00 72.50 74.80 0.0M
2021-03-30 74.50 81.48 73.00 76.30 0.0M
2021-03-29 74.79 74.80 72.50 74.30 0.0M
2021-03-26 74.35 74.50 72.34 72.50 0.0M
2021-03-25 74.80 74.80 72.75 73.99 0.0M
2021-03-24 76.60 76.70 72.30 74.50 0.0M
2021-03-23 76.36 76.69 76.36 76.65 0.0M
2021-03-22 74.80 76.89 73.35 76.36 0.0M
2021-03-19 74.80 74.89 73.11 73.97 0.0M
2021-03-18 73.30 74.99 73.20 73.52 0.0M
2021-03-17 72.52 74.50 72.35 73.93 0.0M
2021-03-16 74.95 74.95 72.50 74.40 0.0M
2021-03-15 76.10 76.12 73.50 74.50 0.0M
2021-03-12 76.00 77.88 75.70 77.88 0.0M
2021-03-11 76.80 77.40 76.80 76.90 0.0M
2021-03-10 78.00 78.00 74.30 76.80 0.0M
2021-03-09 76.00 79.00 74.54 77.99 0.0M
2021-03-08 75.50 77.00 74.00 76.79 0.0M
2021-03-05 76.50 80.00 72.00 76.01 0.0M
2021-03-04 76.60 78.80 75.10 76.30 0.0M
2021-03-03 83.55 83.55 76.50 77.99 0.0M
2021-03-02 84.00 86.36 83.00 84.00 0.0M
2021-03-01 89.48 89.48 80.80 84.20 0.0M
2021-02-26 87.00 89.98 85.50 89.48 0.0M
2021-02-25 90.48 90.50 86.20 89.00 0.0M
2021-02-24 90.50 90.50 88.00 89.00 0.0M
2021-02-23 90.00 92.50 89.02 91.00 0.0M
2021-02-22 94.20 94.79 86.60 92.89 0.0M
2021-02-19 96.00 96.99 90.10 94.30 0.0M
2021-02-18 97.00 97.60 94.22 95.80 0.0M
2021-02-17 96.35 98.00 93.00 96.50 0.0M
2021-02-16 85.60 96.60 85.00 96.35 0.0M
2021-02-15 88.00 88.20 82.00 85.00 0.0M
2021-02-12 87.00 88.80 83.00 86.39 0.0M
2021-02-11 85.50 87.49 85.50 87.47 0.0M
2021-02-10 84.60 85.00 83.22 84.04 0.0M
2021-02-09 88.00 88.00 85.03 86.10 0.0M
2021-02-08 87.00 88.80 85.43 88.00 0.0M
2021-02-05 85.00 88.00 83.00 87.19 0.0M
2021-02-04 88.01 90.00 82.20 86.00 0.0M
2021-02-03 90.80 90.99 88.00 88.00 0.0M
2021-02-02 90.60 90.99 89.00 90.00 0.0M
2021-02-01 90.90 90.90 89.00 90.60 0.0M
2021-01-29 92.50 92.80 88.00 91.00 0.0M
2021-01-28 92.00 93.00 88.50 92.50 0.0M
2021-01-27 92.61 97.00 92.00 92.50 0.0M
2021-01-26 88.05 96.40 88.05 95.48 0.0M
2021-01-25 88.00 93.80 88.00 93.45 0.0M
2021-01-22 88.65 93.80 87.00 88.00 0.0M
2021-01-21 91.00 91.90 89.00 90.22 0.0M
2021-01-20 93.00 93.00 90.10 90.90 0.0M
2021-01-19 94.50 96.20 90.20 91.50 0.0M
2021-01-18 94.50 94.80 91.10 94.00 0.0M
2021-01-15 95.00 96.50 93.00 94.50 0.0M
2021-01-14 101.00 102.10 94.00 96.90 0.0M
2021-01-13 98.70 101.50 97.96 99.99 0.0M
2021-01-12 98.50 100.00 93.30 94.56 0.0M
2021-01-11 96.00 98.50 93.00 98.50 0.0M
2021-01-08 99.00 100.20 82.00 96.00 0.0M
2021-01-07 99.00 101.40 96.50 100.40 0.0M
2021-01-05 99.80 103.00 97.51 99.00 0.0M
2021-01-04 98.40 105.50 96.00 99.50 0.0M