Passus SA (PAS1)

PAS1
🏛️ 폴란드 →
87.60
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 51.00 52.50 50.00 52.50 0.0M
2021-12-29 52.00 52.50 50.50 52.50 0.0M
2021-12-28 52.00 54.50 50.00 54.50 0.0M
2021-12-27 52.00 54.00 51.50 53.00 0.0M
2021-12-23 52.50 53.50 49.60 52.00 0.0M
2021-12-22 51.50 52.00 50.00 51.00 0.0M
2021-12-21 50.00 50.00 49.60 49.60 0.0M
2021-12-20 49.20 51.50 49.20 49.80 0.0M
2021-12-17 50.00 50.00 50.00 50.00 0.0M
2021-12-16 49.60 55.50 49.60 50.00 0.0M
2021-12-15 50.00 50.00 49.80 49.80 0.0M
2021-12-14 51.50 51.50 51.00 51.00 0.0M
2021-12-13 53.00 53.00 51.00 52.00 0.0M
2021-12-10 53.50 53.50 50.00 51.00 0.0M
2021-12-09 51.50 56.00 49.00 53.50 0.0M
2021-12-08 51.50 53.50 49.80 51.50 0.0M
2021-12-07 46.20 51.50 46.20 49.20 0.0M
2021-12-06 47.80 51.00 45.00 47.00 0.0M
2021-12-03 48.40 48.60 46.60 47.80 0.0M
2021-12-02 48.20 48.20 48.20 48.20 0.0M
2021-12-01 48.00 48.00 48.00 48.00 0.0M
2021-11-30 46.40 48.40 46.40 48.00 0.0M
2021-11-29 46.00 46.40 44.80 46.40 0.0M
2021-11-26 45.20 47.80 44.00 47.80 0.0M
2021-11-25 48.40 48.40 48.40 48.40 0.0M
2021-11-24 48.00 48.80 47.60 48.60 0.0M
2021-11-23 49.00 51.00 49.00 51.00 0.0M
2021-11-22 48.20 49.40 48.00 49.40 0.0M
2021-11-19 47.00 49.00 47.00 49.00 0.0M
2021-11-18 47.40 49.00 45.00 49.00 0.0M
2021-11-17 50.00 50.00 47.60 49.80 0.0M
2021-11-16 50.50 51.00 50.50 50.50 0.0M
2021-11-15 52.00 52.00 50.50 52.00 0.0M
2021-11-12 51.00 53.00 49.20 51.50 0.0M
2021-11-10 47.00 47.00 47.00 47.00 0.0M
2021-11-09 46.60 48.00 46.60 48.00 0.0M
2021-11-08 47.00 47.80 47.00 47.80 0.0M
2021-11-05 47.80 47.80 47.80 47.80 0.0M
2021-11-04 48.00 48.40 45.00 47.80 0.0M
2021-10-29 49.00 50.00 49.00 50.00 0.0M
2021-10-28 47.80 47.80 47.80 47.80 0.0M
2021-10-26 50.00 50.00 49.00 49.00 0.0M
2021-10-21 51.50 51.50 47.00 50.50 0.0M
2021-10-20 49.80 51.50 49.80 51.50 0.0M
2021-10-19 48.40 50.00 47.00 50.00 0.0M
2021-10-18 46.20 48.40 45.00 48.20 0.0M
2021-10-15 48.20 48.20 46.20 48.00 0.0M
2021-10-14 47.00 48.40 46.20 48.40 0.0M
2021-10-13 48.60 50.00 47.00 48.80 0.0M
2021-10-12 47.20 48.60 47.00 48.60 0.0M
2021-10-11 49.40 49.80 47.20 49.00 0.0M
2021-10-08 47.00 50.00 46.00 49.40 0.0M
2021-10-07 50.00 50.00 43.20 45.80 0.0M
2021-10-06 50.50 50.50 50.00 50.00 0.0M
2021-10-05 51.00 51.00 51.00 51.00 0.0M
2021-10-04 51.50 51.50 51.00 51.00 0.0M
2021-10-01 51.50 51.50 51.50 51.50 0.0M
2021-09-30 52.50 52.50 52.50 52.50 0.0M
2021-09-29 52.50 53.00 51.50 51.50 0.0M
2021-09-28 53.50 55.00 52.00 55.00 0.0M
2021-09-24 53.00 54.00 51.00 54.00 0.0M
2021-09-23 53.50 55.00 53.50 55.00 0.0M
2021-09-22 52.50 53.50 52.50 53.00 0.0M
2021-09-21 50.50 52.00 50.00 52.00 0.0M
2021-09-20 52.50 53.00 48.00 50.50 0.0M
2021-09-17 53.00 53.50 52.00 53.50 0.0M
2021-09-16 53.50 54.50 52.00 54.50 0.0M
2021-09-15 52.00 53.50 52.00 53.50 0.0M
2021-09-13 53.50 53.50 52.50 53.50 0.0M
2021-09-10 54.00 54.00 54.00 54.00 0.0M
2021-09-09 55.00 56.00 55.00 56.00 0.0M
2021-09-08 54.50 55.00 53.50 53.50 0.0M
2021-09-07 54.00 54.00 54.00 54.00 0.0M
2021-09-03 54.00 55.00 54.00 55.00 0.0M
2021-09-02 52.50 54.00 52.50 52.50 0.0M
2021-09-01 52.00 54.50 51.50 53.50 0.0M
2021-08-31 52.00 52.00 52.00 52.00 0.0M
2021-08-30 53.50 53.50 53.50 53.50 0.0M
2021-08-27 53.50 53.50 53.50 53.50 0.0M
2021-08-26 53.50 53.50 53.50 53.50 0.0M
2021-08-25 53.50 53.50 53.50 53.50 0.0M
2021-08-24 51.50 53.50 51.00 52.50 0.0M
2021-08-23 53.00 53.50 52.00 53.50 0.0M
2021-08-20 52.00 53.50 51.00 52.00 0.0M
2021-08-19 52.00 52.00 52.00 52.00 0.0M
2021-08-18 53.00 54.00 52.00 54.00 0.0M
2021-08-16 56.50 56.50 51.00 54.00 0.0M
2021-08-13 57.00 57.00 53.00 56.00 0.0M
2021-08-12 54.50 55.50 52.50 53.00 0.0M
2021-08-11 56.50 57.00 53.00 56.50 0.0M
2021-08-10 57.00 58.00 57.00 57.00 0.0M
2021-08-09 57.00 58.50 56.50 58.00 0.0M
2021-08-06 58.00 58.00 57.00 58.00 0.0M
2021-08-05 57.50 59.00 56.00 58.50 0.0M
2021-08-04 57.50 57.50 53.00 55.50 0.0M
2021-08-03 53.00 60.00 50.50 59.00 0.0M
2021-08-02 54.00 54.00 52.00 54.00 0.0M
2021-07-30 52.00 52.50 49.60 51.00 0.0M
2021-07-29 53.00 54.00 49.20 54.00 0.0M
2021-07-28 51.00 53.00 51.00 52.50 0.0M
2021-07-27 52.00 52.00 50.00 50.00 0.0M
2021-07-26 52.50 52.50 52.00 52.00 0.0M
2021-07-23 51.00 54.50 50.00 53.00 0.0M
2021-07-22 52.00 52.00 50.00 52.00 0.0M
2021-07-21 52.00 52.00 51.00 52.00 0.0M
2021-07-20 52.50 52.50 51.00 52.50 0.0M
2021-07-19 55.00 55.00 50.00 52.00 0.0M
2021-07-16 55.00 55.00 55.00 55.00 0.0M
2021-07-15 55.00 55.00 50.50 54.50 0.0M
2021-07-14 58.00 58.00 53.00 58.00 0.0M
2021-07-13 59.00 59.50 56.50 59.50 0.0M
2021-07-09 57.00 59.50 56.50 59.50 0.0M
2021-07-08 58.00 59.50 58.00 59.50 0.0M
2021-07-07 62.00 62.00 58.00 59.50 0.0M
2021-07-06 59.00 60.00 57.00 60.00 0.0M
2021-07-05 56.50 59.00 53.00 59.00 0.0M
2021-07-02 54.00 56.00 53.00 56.00 0.0M
2021-07-01 54.00 54.00 54.00 54.00 0.0M
2021-06-30 54.00 54.00 52.00 54.00 0.0M
2021-06-29 55.50 55.50 52.00 55.50 0.0M
2021-06-28 50.00 55.50 50.00 55.50 0.0M
2021-06-25 49.60 50.00 49.60 50.00 0.0M
2021-06-24 48.00 49.60 47.60 49.60 0.0M
2021-06-23 49.00 49.40 48.60 49.40 0.0M
2021-06-22 50.00 50.00 49.80 49.80 0.0M
2021-06-21 49.00 50.00 48.60 50.00 0.0M
2021-06-18 48.80 50.00 48.80 50.00 0.0M
2021-06-17 49.80 50.00 49.00 50.00 0.0M
2021-06-16 50.00 50.00 49.00 50.00 0.0M
2021-06-15 50.50 52.00 50.00 52.00 0.0M
2021-06-14 49.20 50.50 49.00 50.50 0.0M
2021-06-11 48.20 49.20 48.00 49.20 0.0M
2021-06-10 48.60 49.80 48.00 49.80 0.0M
2021-06-09 49.00 50.00 48.00 49.00 0.0M
2021-06-08 52.00 52.50 50.00 52.50 0.0M
2021-06-07 50.00 53.00 48.80 53.00 0.0M
2021-06-04 55.50 56.00 47.20 51.00 0.0M
2021-06-02 57.00 57.00 54.00 55.50 0.0M
2021-05-31 56.00 57.00 56.00 57.00 0.0M
2021-05-28 56.50 60.00 56.50 59.00 0.0M
2021-05-27 56.00 57.00 53.00 57.00 0.0M
2021-05-26 57.00 57.00 56.00 56.00 0.0M
2021-05-25 56.00 58.00 56.00 58.00 0.0M
2021-05-24 57.00 60.00 55.00 57.50 0.0M
2021-05-21 58.00 60.50 57.00 59.00 0.0M
2021-05-19 57.00 60.00 57.00 60.00 0.0M
2021-05-18 58.00 61.00 56.00 61.00 0.0M
2021-05-17 61.50 62.50 59.50 60.00 0.0M
2021-05-14 59.50 63.00 59.50 63.00 0.0M
2021-05-13 61.50 66.00 57.00 59.50 0.0M
2021-05-12 58.50 60.00 58.50 58.50 0.0M
2021-05-11 57.00 57.50 53.50 56.00 0.0M
2021-05-10 59.50 59.50 58.00 58.00 0.0M
2021-05-07 59.50 59.50 59.50 59.50 0.0M
2021-05-06 60.00 61.00 56.50 60.00 0.0M
2021-05-05 60.00 60.00 60.00 60.00 0.0M
2021-05-04 60.00 60.00 59.00 60.00 0.0M
2021-04-30 60.00 60.00 60.00 60.00 0.0M
2021-04-29 59.00 60.00 57.00 59.00 0.0M
2021-04-28 60.50 60.50 59.00 60.00 0.0M
2021-04-27 60.50 63.50 60.00 63.50 0.0M
2021-04-26 61.00 62.50 60.00 60.00 0.0M
2021-04-23 60.50 63.00 60.00 60.00 0.0M
2021-04-22 60.50 60.50 51.00 60.00 0.0M
2021-04-21 62.50 62.50 62.00 62.50 0.0M
2021-04-20 65.00 65.00 62.50 62.50 0.0M
2021-04-19 67.00 68.50 62.00 65.00 0.0M
2021-04-16 64.00 69.00 63.00 69.00 0.0M
2021-04-15 62.00 66.50 62.00 65.00 0.0M
2021-04-14 62.00 62.00 62.00 62.00 0.0M
2021-04-13 61.00 66.50 61.00 63.00 0.0M
2021-04-12 57.50 69.00 57.50 61.00 0.0M
2021-04-09 56.00 56.00 56.00 56.00 0.0M
2021-04-08 55.00 56.00 53.50 56.00 0.0M
2021-04-07 56.50 57.50 54.50 57.50 0.0M
2021-04-06 60.00 60.00 56.00 57.50 0.0M
2021-04-01 57.00 58.50 57.00 58.50 0.0M
2021-03-31 56.50 57.50 56.50 57.50 0.0M
2021-03-30 56.00 56.00 55.00 55.00 0.0M
2021-03-29 57.00 57.00 55.00 55.00 0.0M
2021-03-26 55.00 57.00 53.50 57.00 0.0M
2021-03-25 54.00 56.50 54.00 54.00 0.0M
2021-03-24 56.50 58.50 56.50 58.50 0.0M
2021-03-23 55.00 58.50 54.00 58.50 0.0M
2021-03-22 60.00 60.50 52.00 57.00 0.0M
2021-03-19 57.00 65.00 53.00 59.00 0.0M
2021-03-18 66.00 69.00 65.50 69.00 0.0M
2021-03-17 61.00 67.00 59.00 65.50 0.0M
2021-03-16 56.50 60.00 52.00 60.00 0.0M
2021-03-15 58.00 58.00 53.00 54.00 0.0M
2021-03-12 57.50 57.50 56.00 57.50 0.0M
2021-03-11 55.50 58.00 55.50 57.50 0.0M
2021-03-10 57.50 58.50 54.50 54.50 0.0M
2021-03-09 57.00 58.50 56.00 57.50 0.0M
2021-03-08 55.50 57.50 53.50 57.50 0.0M
2021-03-05 54.50 55.50 54.50 55.50 0.0M
2021-03-04 54.50 55.00 53.00 54.50 0.0M
2021-03-03 54.00 55.00 53.00 53.00 0.0M
2021-03-02 55.00 56.00 54.00 56.00 0.0M
2021-03-01 57.50 57.50 53.00 54.00 0.0M
2021-02-26 54.00 56.00 53.00 56.00 0.0M
2021-02-25 53.50 56.00 53.00 54.50 0.0M
2021-02-24 55.00 56.00 54.50 54.50 0.0M
2021-02-23 55.50 55.50 53.00 54.50 0.0M
2021-02-22 57.00 57.00 53.50 53.50 0.0M
2021-02-19 56.50 56.50 54.00 55.00 0.0M
2021-02-18 56.00 56.00 54.00 54.00 0.0M
2021-02-17 59.00 59.00 54.00 55.50 0.0M
2021-02-16 60.00 62.00 56.50 59.00 0.0M
2021-02-15 56.50 60.00 55.50 59.50 0.0M
2021-02-12 60.50 60.50 52.50 56.50 0.0M
2021-02-11 58.00 61.00 56.50 57.00 0.0M
2021-02-10 57.00 61.00 55.00 56.50 0.0M
2021-02-09 53.00 62.00 53.00 58.00 0.0M
2021-02-08 54.50 57.50 53.00 53.00 0.0M
2021-02-05 57.50 58.00 53.00 57.50 0.0M
2021-02-04 55.50 58.00 54.50 57.50 0.0M
2021-02-03 55.00 57.00 54.00 56.00 0.0M
2021-02-02 60.00 60.00 53.50 59.00 0.0M
2021-02-01 60.00 62.00 56.00 62.00 0.0M
2021-01-29 61.50 67.00 54.00 61.50 0.0M
2021-01-28 57.50 64.00 47.20 61.50 0.0M
2021-01-27 58.50 67.50 49.00 49.60 0.0M
2021-01-26 50.00 73.50 50.00 58.50 0.0M
2021-01-25 38.00 50.50 37.40 50.50 0.0M
2021-01-22 33.80 39.60 33.80 39.00 0.0M
2021-01-21 32.80 32.80 31.00 32.00 0.0M
2021-01-20 32.60 34.80 32.60 34.00 0.0M
2021-01-19 34.00 34.00 28.40 32.60 0.0M
2021-01-18 35.00 35.40 32.20 34.00 0.0M
2021-01-15 34.60 37.00 32.20 34.60 0.0M
2021-01-14 36.40 37.20 31.40 37.20 0.0M
2021-01-13 35.60 36.00 35.00 36.00 0.0M
2021-01-12 36.60 37.20 35.40 37.20 0.0M
2021-01-11 36.80 36.80 35.20 36.60 0.0M
2021-01-08 36.60 37.00 35.40 37.00 0.0M
2021-01-07 36.60 36.60 34.00 35.60 0.0M
2021-01-05 37.20 37.20 32.60 35.00 0.0M
2021-01-04 32.80 39.00 31.00 37.20 0.0M