Prefa Group SA (PFGP)

PFGP
🏛️ 폴란드 →
31.40
마지막 업데이트: 2023-06-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 21.50 25.80 21.50 25.80 0.0M
2022-12-29 17.00 18.00 17.00 18.00 0.0M
2022-12-27 12.70 14.95 12.70 14.95 0.0M
2022-12-23 12.10 12.10 12.10 12.10 0.0M
2022-12-21 13.00 13.00 13.00 13.00 0.0M
2022-12-20 13.10 13.10 13.10 13.10 0.0M
2022-12-19 14.00 14.00 14.00 14.00 0.0M
2022-12-13 15.00 15.00 15.00 15.00 0.0M
2022-12-09 15.00 15.00 15.00 15.00 0.0M
2022-11-30 15.00 15.00 15.00 15.00 0.0M
2022-11-29 15.20 15.20 15.00 15.00 0.0M
2022-11-28 16.00 16.00 16.00 16.00 0.0M
2022-11-24 17.00 17.00 17.00 17.00 0.0M
2022-11-17 17.00 17.00 17.00 17.00 0.0M
2022-11-14 17.60 17.60 17.60 17.60 0.0M
2022-11-10 18.00 18.00 18.00 18.00 0.0M
2022-11-09 18.00 18.00 18.00 18.00 0.0M
2022-11-07 20.00 20.00 20.00 20.00 0.0M
2022-10-25 19.00 19.00 19.00 19.00 0.0M
2022-10-18 20.00 20.00 20.00 20.00 0.0M
2022-10-17 21.60 21.60 21.60 21.60 0.0M
2022-10-06 27.00 27.00 27.00 27.00 0.0M
2022-10-03 25.30 25.30 25.30 25.30 0.0M
2022-09-29 21.10 21.10 21.10 21.10 0.0M
2022-09-28 25.00 25.00 25.00 25.00 0.0M
2022-09-27 25.00 25.00 25.00 25.00 0.0M
2022-09-23 28.80 28.80 28.80 28.80 0.0M
2022-09-22 30.40 30.40 30.40 30.40 0.0M
2022-09-16 30.00 30.00 30.00 30.00 0.0M
2022-09-15 36.00 36.00 34.10 34.10 0.0M
2022-09-14 34.20 34.20 34.20 34.20 0.0M
2022-09-12 34.00 40.80 34.00 40.80 0.0M
2022-09-09 42.00 42.00 42.00 42.00 0.0M
2022-09-07 40.00 45.00 40.00 45.00 0.0M
2022-09-06 40.00 45.00 40.00 45.00 0.0M
2022-09-05 29.80 35.70 29.80 35.70 0.0M
2022-09-02 28.60 34.30 28.60 34.30 0.0M
2022-09-01 24.00 24.00 23.90 23.90 0.0M
2022-08-31 25.00 25.00 25.00 25.00 0.0M
2022-08-23 31.90 31.90 31.90 31.90 0.0M
2022-08-22 39.00 39.00 30.00 30.00 0.0M
2022-08-19 39.00 39.00 39.00 39.00 0.0M
2022-08-18 39.00 39.00 39.00 39.00 0.0M
2022-08-16 39.00 39.00 39.00 39.00 0.0M
2022-08-12 39.00 39.00 39.00 39.00 0.0M
2022-08-11 35.00 35.00 35.00 35.00 0.0M
2022-08-08 48.00 48.00 48.00 48.00 0.0M
2022-08-05 45.60 45.60 45.60 45.60 0.0M
2022-07-27 38.00 38.00 38.00 38.00 0.0M
2022-07-15 38.00 38.00 38.00 38.00 0.0M
2022-07-14 38.00 38.00 38.00 38.00 0.0M
2022-07-13 36.40 38.00 36.40 38.00 0.0M
2022-07-12 25.40 30.40 25.40 30.40 0.0M
2022-07-11 17.40 20.80 17.40 20.80 0.0M
2022-07-08 12.10 14.50 12.10 14.50 0.0M
2022-07-07 10.39 10.39 10.13 10.13 0.0M
2022-07-05 11.42 11.42 10.39 10.39 0.0M
2022-07-01 11.42 11.42 11.42 11.42 0.0M
2022-06-30 11.63 13.50 11.63 13.50 0.0M
2022-06-29 12.98 12.98 11.68 11.68 0.0M
2022-06-28 14.80 14.80 14.80 14.80 0.0M
2022-06-27 14.80 14.80 14.80 14.80 0.0M
2022-06-23 12.98 12.98 12.98 12.98 0.0M
2022-06-17 15.06 15.06 15.06 15.06 0.0M
2022-06-15 11.48 13.24 11.48 13.24 0.0M
2022-06-10 13.03 13.03 13.03 13.03 0.0M
2022-06-09 14.28 14.28 14.28 14.28 0.0M
2022-06-08 14.54 14.54 14.54 14.54 0.0M
2022-06-07 15.32 15.32 14.54 14.54 0.0M
2022-06-06 15.58 15.58 15.58 15.58 0.0M
2022-06-03 14.75 14.75 14.75 14.75 0.0M
2022-06-01 14.80 14.80 14.80 14.80 0.0M
2022-05-30 17.14 17.14 17.14 17.14 0.0M
2022-05-26 14.28 14.28 14.28 14.28 0.0M
2022-05-24 14.54 14.54 14.54 14.54 0.0M
2022-05-23 14.59 14.59 14.59 14.59 0.0M
2022-05-19 19.42 19.42 18.07 18.07 0.0M
2022-05-18 20.77 20.77 20.77 20.77 0.0M
2022-05-17 23.05 23.05 20.98 20.98 0.0M
2022-05-16 19.99 20.77 19.99 20.77 0.0M
2022-05-13 16.04 16.82 16.04 16.82 0.0M
2022-05-12 13.24 13.76 13.24 13.76 0.0M
2022-05-11 12.46 12.46 12.46 12.46 0.0M
2022-05-09 11.68 11.68 11.68 11.68 0.0M
2022-05-05 11.68 11.68 11.68 11.68 0.0M
2022-05-04 12.46 12.46 12.46 12.46 0.0M
2022-05-02 13.24 13.24 13.24 13.24 0.0M
2022-04-29 12.72 12.72 12.72 12.72 0.0M
2022-04-28 13.24 13.24 13.24 13.24 0.0M
2022-04-26 13.40 13.40 13.40 13.40 0.0M
2022-04-25 13.50 13.50 13.50 13.50 0.0M
2022-04-13 13.50 13.50 13.50 13.50 0.0M
2022-04-11 12.72 12.72 12.72 12.72 0.0M
2022-04-08 12.72 12.72 12.72 12.72 0.0M
2022-04-07 12.20 12.20 12.20 12.20 0.0M
2022-04-06 11.68 11.68 11.68 11.68 0.0M
2022-04-05 12.20 12.20 12.15 12.15 0.0M
2022-04-04 12.46 12.46 12.46 12.46 0.0M
2022-04-01 14.80 14.80 14.80 14.80 0.0M
2022-03-31 15.32 15.84 12.46 12.46 0.0M
2022-03-29 15.32 15.32 15.32 15.32 0.0M
2022-03-28 15.06 15.06 14.28 14.54 0.0M
2022-03-23 14.93 15.97 14.28 15.97 0.0M
2022-03-22 15.06 16.10 14.80 16.10 0.0M
2022-03-17 15.58 16.10 14.28 16.10 0.0M
2022-03-16 15.58 16.10 15.58 16.10 0.0M
2022-03-15 15.84 16.10 15.84 15.84 0.0M
2022-03-14 15.45 16.10 15.45 15.84 0.0M
2022-03-11 15.58 16.62 14.28 16.62 0.0M
2022-03-10 16.62 16.88 16.62 16.88 0.0M
2022-03-09 15.58 16.49 15.58 16.49 0.0M
2022-03-08 15.58 16.88 15.58 16.49 0.0M
2022-03-07 16.36 17.39 14.28 14.93 0.0M
2022-03-04 13.37 16.88 13.37 16.36 0.0M
2022-03-03 13.50 13.50 10.90 13.50 0.0M
2022-03-02 13.50 13.50 10.90 11.68 0.0M
2022-02-28 14.28 15.58 12.98 15.58 0.0M
2022-02-25 15.32 16.62 15.32 16.62 0.0M
2022-02-21 15.58 16.62 12.46 15.84 0.0M
2022-02-18 17.14 17.14 17.14 17.14 0.0M
2022-02-17 17.26 17.26 15.06 17.14 0.0M
2022-02-16 17.14 17.26 17.14 17.26 0.0M
2022-02-15 17.26 17.26 15.32 17.26 0.0M
2022-02-14 17.91 17.91 15.58 17.39 0.0M
2022-02-11 19.47 20.64 15.58 15.58 0.0M
2022-02-10 20.77 21.94 18.69 21.42 0.0M
2022-02-09 19.73 22.07 19.73 22.07 0.0M
2022-02-08 23.37 23.37 20.90 22.33 0.0M
2022-02-07 24.14 24.14 24.14 24.14 0.0M
2022-02-04 24.01 24.53 22.59 24.27 0.0M
2022-02-03 25.83 25.83 20.90 24.27 0.0M
2022-02-02 21.16 27.00 19.47 24.66 0.0M
2022-02-01 22.85 22.85 21.16 22.85 0.0M
2022-01-31 20.38 22.85 18.17 22.85 0.0M
2022-01-28 23.63 23.63 20.77 23.11 0.0M
2022-01-27 28.56 28.56 20.77 20.77 0.0M
2022-01-26 24.40 28.56 24.40 28.56 0.0M
2022-01-25 19.86 23.76 18.17 23.63 0.0M
2022-01-24 13.89 16.62 13.89 16.62 0.0M
2022-01-20 10.64 10.64 10.64 10.64 0.0M
2022-01-19 36.09 36.09 33.75 34.79 0.0M
2022-01-18 37.13 37.13 35.05 36.09 0.0M
2022-01-17 38.16 38.16 37.39 37.39 0.0M
2022-01-14 35.83 35.83 35.83 35.83 0.0M
2022-01-13 37.90 38.94 35.05 38.94 0.0M
2022-01-12 39.98 40.24 39.98 40.24 0.0M
2022-01-11 40.76 41.54 36.35 40.24 0.0M
2022-01-10 40.24 40.24 40.24 40.24 0.0M
2022-01-07 40.24 40.24 38.94 40.24 0.0M
2022-01-05 41.28 42.84 36.09 40.24 0.0M
2022-01-04 36.35 40.24 35.83 40.24 0.0M
2022-01-03 33.49 37.13 33.49 35.57 0.0M