Polyslash SA (PSH1)

PSH1
🏛️ 폴란드 →
1.31
마지막 업데이트: 2024-03-21
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 4.61 4.61 4.20 4.35 0.0M
2021-12-29 4.20 4.61 4.20 4.50 0.0M
2021-12-28 3.92 4.25 3.91 4.20 0.0M
2021-12-27 4.00 4.12 3.90 4.03 0.0M
2021-12-23 4.15 4.15 3.85 4.12 0.0M
2021-12-22 4.22 4.37 4.20 4.20 0.0M
2021-12-21 4.60 4.70 4.20 4.37 0.0M
2021-12-20 4.61 4.90 4.50 4.55 0.0M
2021-12-17 4.88 4.94 4.80 4.92 0.0M
2021-12-16 5.00 5.00 4.85 4.88 0.0M
2021-12-15 5.00 5.00 5.00 5.00 0.0M
2021-12-14 5.10 5.14 5.00 5.09 0.0M
2021-12-13 5.20 5.20 5.10 5.12 0.0M
2021-12-10 5.29 5.29 5.15 5.15 0.0M
2021-12-09 5.05 5.26 5.05 5.19 0.0M
2021-12-08 4.80 4.94 4.47 4.94 0.0M
2021-12-07 4.70 4.89 4.50 4.89 0.0M
2021-12-06 5.00 5.00 4.70 4.90 0.0M
2021-12-03 5.00 5.00 5.00 5.00 0.0M
2021-12-02 5.00 5.09 4.80 5.00 0.0M
2021-12-01 5.12 5.12 5.00 5.10 0.0M
2021-11-30 5.15 5.23 5.10 5.10 0.0M
2021-11-29 5.27 5.27 5.11 5.24 0.0M
2021-11-26 5.42 5.42 5.23 5.33 0.0M
2021-11-25 5.56 5.56 5.50 5.50 0.0M
2021-11-24 5.70 5.70 5.40 5.60 0.0M
2021-11-23 5.72 5.81 5.60 5.60 0.0M
2021-11-22 5.87 5.87 5.60 5.80 0.0M
2021-11-19 5.88 5.90 5.86 5.86 0.0M
2021-11-18 5.99 5.99 5.88 5.89 0.0M
2021-11-17 5.99 5.99 5.99 5.99 0.0M
2021-11-16 5.85 6.00 5.85 5.97 0.0M
2021-11-15 6.10 6.11 5.85 5.85 0.0M
2021-11-12 6.19 6.24 6.02 6.05 0.0M
2021-11-10 6.26 6.40 6.25 6.40 0.0M
2021-11-09 6.33 6.33 6.25 6.25 0.0M
2021-11-08 6.44 6.44 6.33 6.33 0.0M
2021-11-05 6.40 6.50 6.32 6.50 0.0M
2021-11-04 6.50 6.59 6.46 6.59 0.0M
2021-11-03 6.47 6.90 6.47 6.50 0.0M
2021-11-02 6.40 6.46 6.40 6.46 0.0M
2021-10-29 6.50 6.50 6.30 6.48 0.0M
2021-10-28 6.35 6.60 6.22 6.40 0.0M
2021-10-27 6.31 6.46 6.20 6.46 0.0M
2021-10-26 6.50 6.50 6.48 6.49 0.0M
2021-10-25 6.68 6.68 6.37 6.37 0.0M
2021-10-22 6.61 6.68 6.60 6.66 0.0M
2021-10-21 6.50 6.92 6.50 6.65 0.0M
2021-10-20 6.50 6.60 6.50 6.60 0.0M
2021-10-19 6.58 6.67 6.49 6.49 0.0M
2021-10-18 6.95 6.95 6.35 6.60 0.0M
2021-10-15 6.96 6.96 6.76 6.95 0.0M
2021-10-14 6.71 6.98 6.30 6.92 0.0M
2021-10-13 6.75 6.75 6.71 6.71 0.0M
2021-10-12 6.90 6.90 6.90 6.90 0.0M
2021-10-11 6.80 6.90 6.70 6.90 0.0M
2021-10-08 6.77 6.79 6.66 6.78 0.0M
2021-10-07 6.64 6.64 6.42 6.43 0.0M
2021-10-06 6.81 6.94 6.61 6.62 0.0M
2021-10-05 6.95 6.95 6.69 6.90 0.0M
2021-10-04 7.04 7.09 6.85 7.00 0.0M
2021-10-01 6.99 7.09 6.94 7.00 0.0M
2021-09-30 7.10 7.10 6.80 7.09 0.0M
2021-09-29 7.28 7.29 7.00 7.00 0.0M
2021-09-28 7.12 7.30 7.10 7.29 0.0M
2021-09-27 7.33 7.40 7.26 7.30 0.0M
2021-09-24 7.38 7.55 7.23 7.55 0.0M
2021-09-23 7.66 7.66 7.20 7.39 0.0M
2021-09-22 7.20 7.77 7.20 7.48 0.0M
2021-09-21 7.37 7.38 6.84 7.20 0.0M
2021-09-20 7.25 7.56 7.00 7.38 0.0M
2021-09-17 7.46 7.46 7.46 7.46 0.0M
2021-09-16 7.46 7.46 7.46 7.46 0.0M
2021-09-15 7.25 7.58 7.16 7.46 0.0M
2021-09-14 7.35 7.35 7.24 7.25 0.0M
2021-09-13 7.32 7.46 7.30 7.35 0.0M
2021-09-10 7.31 7.65 7.31 7.58 0.0M
2021-09-09 7.16 7.31 6.96 7.31 0.0M
2021-09-08 7.40 7.42 6.96 7.00 0.0M
2021-09-07 7.48 7.49 7.20 7.46 0.0M
2021-09-06 7.50 7.92 7.47 7.47 0.0M
2021-09-03 7.52 7.94 7.40 7.94 0.0M
2021-09-02 8.18 8.39 7.38 7.88 0.0M
2021-09-01 8.48 8.88 7.31 8.02 0.0M
2021-08-31 7.42 8.10 7.01 8.10 0.0M
2021-08-30 7.70 7.70 7.20 7.70 0.0M
2021-08-27 7.42 7.86 7.22 7.85 0.0M
2021-08-26 7.89 7.89 7.07 7.86 0.0M
2021-08-25 6.97 7.89 6.97 7.89 0.0M
2021-08-24 7.28 7.30 6.93 7.20 0.0M
2021-08-23 7.09 7.39 6.90 7.24 0.0M
2021-08-20 7.00 7.01 6.91 7.01 0.0M
2021-08-19 7.00 7.00 6.88 6.99 0.0M
2021-08-18 6.93 7.05 6.90 7.05 0.0M
2021-08-17 6.95 7.03 6.85 7.03 0.0M
2021-08-16 7.00 7.00 6.85 6.98 0.0M
2021-08-13 7.00 7.22 6.90 7.00 0.0M
2021-08-12 7.26 7.66 6.93 7.19 0.0M
2021-08-11 7.42 7.98 7.13 7.30 0.0M
2021-08-10 6.91 7.18 6.82 7.10 0.0M
2021-08-09 7.10 7.31 6.91 7.20 0.0M
2021-08-06 6.88 7.59 6.88 7.30 0.0M
2021-08-05 7.00 7.00 6.66 6.95 0.0M
2021-08-04 7.20 7.20 7.00 7.00 0.0M
2021-08-03 7.20 7.35 7.00 7.20 0.0M
2021-08-02 7.21 7.30 6.92 7.20 0.0M
2021-07-30 7.60 7.60 7.10 7.29 0.0M
2021-07-29 7.67 7.70 7.50 7.60 0.0M
2021-07-28 7.80 7.86 7.51 7.51 0.0M
2021-07-27 7.70 7.86 7.61 7.80 0.0M
2021-07-26 7.72 7.72 7.55 7.55 0.0M
2021-07-23 7.88 7.88 7.80 7.86 0.0M
2021-07-22 7.80 7.80 7.80 7.80 0.0M
2021-07-21 7.85 7.90 7.50 7.90 0.0M
2021-07-20 7.86 8.00 7.85 7.86 0.0M
2021-07-19 8.20 8.20 7.92 7.92 0.0M
2021-07-16 7.95 7.99 7.95 7.95 0.0M
2021-07-15 8.15 8.15 8.15 8.15 0.0M
2021-07-14 8.01 8.10 7.99 8.00 0.0M
2021-07-13 8.30 8.30 8.00 8.00 0.0M
2021-07-12 8.50 8.50 8.22 8.48 0.0M
2021-07-09 8.48 8.60 8.15 8.49 0.0M
2021-07-08 8.18 8.61 8.18 8.61 0.0M
2021-07-07 8.20 8.20 8.20 8.20 0.0M
2021-07-06 8.33 8.38 8.33 8.38 0.0M
2021-07-05 8.30 8.30 8.25 8.30 0.0M
2021-07-02 8.15 8.42 8.04 8.42 0.0M
2021-07-01 8.30 8.42 8.03 8.40 0.0M
2021-06-30 8.75 8.75 8.50 8.50 0.0M
2021-06-29 8.25 8.50 8.20 8.50 0.0M
2021-06-28 8.51 8.51 8.37 8.37 0.0M
2021-06-25 8.51 8.51 8.50 8.50 0.0M
2021-06-24 8.70 8.80 8.62 8.62 0.0M
2021-06-23 8.80 8.80 8.65 8.66 0.0M
2021-06-22 8.70 8.85 8.66 8.80 0.0M
2021-06-21 8.55 8.62 8.55 8.62 0.0M
2021-06-18 8.45 8.78 8.45 8.62 0.0M
2021-06-17 8.54 8.80 8.50 8.52 0.0M
2021-06-16 8.80 8.87 8.80 8.80 0.0M
2021-06-15 9.03 9.10 8.20 8.51 0.0M
2021-06-14 8.91 9.10 8.90 9.03 0.0M
2021-06-11 8.90 9.18 8.61 9.15 0.0M
2021-06-10 8.52 9.00 8.51 8.90 0.0M
2021-06-09 8.40 8.53 8.20 8.53 0.0M
2021-06-08 8.40 8.55 8.40 8.50 0.0M
2021-06-07 8.10 8.45 8.10 8.40 0.0M
2021-06-04 8.00 8.54 7.86 8.54 0.0M
2021-06-02 7.91 8.10 7.81 8.00 0.0M
2021-06-01 8.02 8.24 7.86 7.92 0.0M
2021-05-31 8.00 8.02 7.90 7.92 0.0M
2021-05-28 8.26 8.26 7.83 7.90 0.0M
2021-05-27 8.36 8.40 8.22 8.26 0.0M
2021-05-26 8.62 8.62 8.34 8.34 0.0M
2021-05-25 8.90 8.90 8.22 8.31 0.0M
2021-05-24 9.00 9.00 8.90 8.90 0.0M
2021-05-21 9.27 9.27 8.80 9.00 0.0M
2021-05-20 8.90 9.10 8.78 9.10 0.0M
2021-05-19 9.08 9.08 8.88 9.04 0.0M
2021-05-18 8.90 9.35 8.90 8.90 0.0M
2021-05-17 8.90 9.60 8.90 9.30 0.0M
2021-05-14 8.42 8.66 7.85 8.66 0.0M
2021-05-13 8.65 8.82 8.42 8.42 0.0M
2021-05-12 8.88 8.88 8.60 8.79 0.0M
2021-05-11 8.83 8.90 8.54 8.82 0.0M
2021-05-10 8.85 9.09 8.85 8.95 0.0M
2021-05-07 8.62 8.99 8.55 8.95 0.0M
2021-05-06 9.01 9.12 8.70 8.90 0.0M
2021-05-05 9.12 9.29 8.98 9.16 0.0M
2021-05-04 9.00 9.40 9.00 9.00 0.0M
2021-04-30 8.88 9.20 8.85 9.00 0.0M
2021-04-29 9.35 9.43 8.56 8.70 0.0M
2021-04-28 8.90 9.35 8.53 9.35 0.0M
2021-04-27 9.80 9.80 9.00 9.01 0.0M
2021-04-26 10.28 10.28 9.90 10.00 0.0M
2021-04-23 10.40 10.48 10.00 10.32 0.0M
2021-04-22 10.10 10.30 10.10 10.20 0.0M
2021-04-21 10.15 10.50 10.10 10.30 0.0M
2021-04-20 10.20 10.50 10.12 10.40 0.0M
2021-04-19 10.55 10.89 10.14 10.49 0.0M
2021-04-16 10.99 10.99 10.55 10.55 0.0M
2021-04-15 11.10 11.10 10.40 10.99 0.0M
2021-04-14 10.80 11.28 10.80 11.20 0.0M
2021-04-13 11.06 11.37 11.00 11.00 0.0M
2021-04-12 12.10 12.10 11.00 11.06 0.0M
2021-04-09 11.70 11.70 10.71 11.45 0.0M
2021-04-08 10.38 11.51 10.00 11.51 0.0M
2021-04-07 11.28 11.29 10.00 10.38 0.0M
2021-04-06 11.90 11.90 10.65 11.10 0.0M
2021-04-01 12.19 12.19 11.52 12.10 0.0M
2021-03-31 12.52 12.57 12.00 12.00 0.0M
2021-03-30 12.35 12.69 12.11 12.52 0.0M
2021-03-29 12.45 12.84 12.35 12.35 0.0M
2021-03-26 13.20 13.69 12.40 13.00 0.0M
2021-03-25 12.62 13.80 12.10 13.55 0.0M
2021-03-24 12.72 12.96 12.23 12.84 0.0M
2021-03-23 12.97 12.97 12.14 12.55 0.0M
2021-03-22 12.82 12.97 12.10 12.89 0.0M
2021-03-19 12.58 12.89 12.30 12.36 0.0M
2021-03-18 12.75 12.95 12.00 12.58 0.0M
2021-03-17 13.36 13.55 12.75 12.90 0.0M
2021-03-16 13.20 13.90 12.80 13.56 0.0M
2021-03-15 14.29 14.29 13.26 13.75 0.1M
2021-03-12 12.95 14.88 12.82 13.20 0.0M
2021-03-11 13.20 13.28 12.63 12.84 0.0M
2021-03-10 13.00 13.30 12.50 13.00 0.0M
2021-03-09 13.60 13.80 12.50 12.60 0.0M
2021-03-08 12.25 13.50 12.25 13.40 0.0M
2021-03-05 11.80 12.23 11.68 12.15 0.0M
2021-03-04 12.01 12.16 11.45 11.60 0.0M
2021-03-03 11.52 12.50 11.52 12.00 0.0M
2021-03-02 13.05 13.19 11.40 11.50 0.1M
2021-03-01 13.85 13.86 12.60 13.05 0.0M
2021-02-26 13.19 13.65 12.60 13.60 0.0M
2021-02-25 12.19 13.94 12.19 13.10 0.0M
2021-02-24 12.04 12.35 11.30 12.15 0.0M
2021-02-23 12.12 12.30 11.60 11.61 0.0M
2021-02-22 12.95 12.95 11.62 12.17 0.0M
2021-02-19 13.30 13.30 12.70 13.10 0.0M
2021-02-18 13.55 13.70 13.30 13.54 0.0M
2021-02-17 13.63 13.63 13.40 13.53 0.0M
2021-02-16 13.05 13.63 13.04 13.50 0.0M
2021-02-15 13.10 13.28 13.02 13.28 0.0M
2021-02-12 13.28 13.45 12.71 13.20 0.0M
2021-02-11 13.17 13.48 13.17 13.40 0.0M
2021-02-10 12.61 13.24 12.60 13.20 0.0M
2021-02-09 12.71 12.90 12.54 12.70 0.0M
2021-02-08 12.70 13.00 12.60 12.95 0.0M
2021-02-05 12.96 13.05 12.65 12.73 0.0M
2021-02-04 13.39 13.41 12.95 12.95 0.0M
2021-02-03 13.50 14.05 13.10 13.39 0.0M
2021-02-02 13.12 13.50 12.80 13.30 0.0M
2021-02-01 13.65 13.73 13.10 13.30 0.0M
2021-01-29 13.30 13.73 13.07 13.59 0.0M
2021-01-28 13.05 13.76 13.00 13.30 0.0M
2021-01-27 14.45 14.45 13.06 13.59 0.0M
2021-01-26 14.02 14.49 13.82 14.05 0.0M
2021-01-25 13.99 14.55 13.88 14.38 0.0M
2021-01-22 13.88 14.29 13.60 14.05 0.0M
2021-01-21 13.70 13.90 13.50 13.88 0.0M
2021-01-20 13.80 14.00 13.50 13.92 0.0M
2021-01-19 13.69 14.48 13.24 14.00 0.0M
2021-01-18 13.58 13.59 13.53 13.56 0.0M
2021-01-15 13.98 14.00 13.02 13.02 0.0M
2021-01-14 13.50 13.98 13.50 13.80 0.0M
2021-01-13 14.40 14.40 13.01 13.38 0.0M
2021-01-12 14.42 14.90 14.16 14.23 0.0M
2021-01-11 13.70 15.30 13.35 14.79 0.0M
2021-01-08 13.60 13.80 13.35 13.35 0.0M
2021-01-07 13.75 13.75 13.40 13.69 0.0M
2021-01-05 13.90 13.99 13.40 13.77 0.0M
2021-01-04 12.80 13.80 12.42 13.50 0.0M