Warsaw - Delayed Quote PLN

Creepy Jar S.A. (CRJ.WA)

302.00

-3.00

(-0.98%)

收市：January 31 at 5:00:01 PM GMT+1

貨幣為PLN

日期	開市	最高	最低	關閉	調整後的收市價	成交量
Jan 31, 2025	309.50	309.50	300.00	302.00	302.00	503
Jan 30, 2025	309.50	310.00	305.00	305.00	305.00	163
Jan 29, 2025	318.00	322.00	298.00	309.50	309.50	1,392
Jan 28, 2025	322.00	322.00	292.00	318.00	318.00	2,256
Jan 27, 2025	303.00	326.00	295.00	319.00	319.00	1,291
Jan 24, 2025	294.50	307.00	290.00	304.00	304.00	1,080
Jan 23, 2025	295.50	296.00	287.00	295.00	295.00	351
Jan 22, 2025	290.00	293.50	284.00	290.00	290.00	397
Jan 21, 2025	293.50	298.50	285.00	289.00	289.00	280
Jan 20, 2025	291.00	293.50	282.00	293.50	293.50	334
Jan 17, 2025	285.00	292.00	281.50	288.50	288.50	444
Jan 16, 2025	283.50	284.50	274.00	282.00	282.00	318
Jan 15, 2025	284.50	284.50	277.00	280.00	280.00	182
Jan 14, 2025	273.00	285.00	271.00	285.00	285.00	829
Jan 13, 2025	280.00	280.00	270.00	278.00	278.00	703
Jan 10, 2025	263.00	275.00	261.00	275.00	275.00	1,085
Jan 9, 2025	261.00	262.00	258.00	262.00	262.00	252
Jan 8, 2025	263.00	263.00	257.00	261.00	261.00	723
Jan 7, 2025	272.00	272.00	261.00	262.00	262.00	2,471
Jan 3, 2025	278.00	278.00	268.00	272.00	272.00	687
Jan 2, 2025	261.00	268.50	260.00	264.50	264.50	1,080
Dec 30, 2024	254.00	262.00	251.00	252.00	252.00	1,272
Dec 27, 2024	250.00	254.50	247.00	252.00	252.00	938
Dec 23, 2024	260.00	260.00	246.00	250.00	250.00	2,550
Dec 20, 2024	262.50	269.50	251.00	253.50	253.50	1,531
Dec 19, 2024	265.50	269.00	261.50	261.50	261.50	451
Dec 18, 2024	270.50	276.00	254.50	265.00	265.00	1,181
Dec 17, 2024	272.00	296.50	272.00	272.50	272.50	2,558
Dec 16, 2024	254.00	267.00	253.50	267.00	267.00	868
Dec 13, 2024	253.00	262.00	253.00	257.50	257.50	1,150
Dec 12, 2024	253.00	262.50	249.00	253.00	253.00	935
Dec 11, 2024	262.00	262.00	250.00	257.50	257.50	1,157
Dec 10, 2024	267.00	272.00	256.00	261.50	261.50	1,153
Dec 9, 2024	267.00	269.00	261.50	268.00	268.00	859
Dec 6, 2024	242.50	266.50	242.50	266.50	266.50	2,332
Dec 5, 2024	245.00	249.00	240.00	241.00	241.00	2,590
Dec 4, 2024	246.00	251.00	244.50	247.50	247.50	3,180
Dec 3, 2024	255.50	260.00	244.00	248.00	248.00	2,237
Dec 2, 2024	265.00	270.00	255.50	255.50	255.50	3,742
Nov 29, 2024	263.50	274.00	260.50	270.00	270.00	1,508
Nov 28, 2024	256.00	267.00	252.50	264.00	264.00	3,270
Nov 27, 2024	290.00	290.00	257.00	257.00	257.00	13,385
Nov 26, 2024	320.00	324.50	312.00	319.00	319.00	384
Nov 25, 2024	321.00	329.00	317.00	320.00	320.00	771
Nov 22, 2024	309.00	322.50	309.00	320.00	320.00	1,940
Nov 21, 2024	293.00	308.00	293.00	302.00	302.00	3,835
Nov 20, 2024	298.50	304.00	288.00	291.00	291.00	3,022
Nov 19, 2024	306.00	309.00	294.00	294.00	294.00	1,585
Nov 18, 2024	311.00	317.50	305.50	306.00	306.00	1,446
Nov 15, 2024	323.00	323.50	311.00	311.00	311.00	811
Nov 14, 2024	330.00	336.00	322.50	324.50	324.50	283
Nov 13, 2024	336.00	338.50	327.50	330.00	330.00	686
Nov 12, 2024	333.00	338.00	330.00	334.00	334.00	246
Nov 8, 2024	336.00	337.50	332.00	337.00	337.00	669
Nov 7, 2024	342.50	342.50	336.00	340.00	340.00	353
Nov 6, 2024	345.00	347.50	340.00	340.00	340.00	233
Nov 5, 2024	349.50	350.00	345.50	345.50	345.50	214
Nov 4, 2024	351.00	357.50	347.50	349.50	349.50	286
Oct 31, 2024	354.00	358.00	347.00	358.00	358.00	393
Oct 30, 2024	355.00	355.00	346.00	354.00	354.00	623
Oct 29, 2024	350.00	356.00	343.00	355.00	355.00	819
Oct 28, 2024	350.00	359.50	348.00	355.00	355.00	665
Oct 25, 2024	366.00	366.00	330.00	357.00	357.00	1,658
Oct 24, 2024	366.00	366.50	362.00	364.00	364.00	200
Oct 23, 2024	370.00	370.00	358.00	366.50	366.50	857
Oct 22, 2024	368.00	374.50	366.00	370.50	370.50	531
Oct 21, 2024	378.50	378.50	367.00	374.00	374.00	735
Oct 18, 2024	371.00	380.00	371.00	378.50	378.50	632
Oct 17, 2024	378.00	378.00	365.00	377.00	377.00	701
Oct 16, 2024	370.00	378.00	368.00	378.00	378.00	339
Oct 15, 2024	377.00	380.00	368.50	378.00	378.00	363
Oct 14, 2024	383.00	383.00	375.00	377.00	377.00	174
Oct 11, 2024	380.50	384.00	378.00	384.00	384.00	250
Oct 10, 2024	386.00	390.00	380.50	380.50	380.50	249
Oct 9, 2024	375.00	390.00	372.50	385.00	385.00	1,453
Oct 8, 2024	370.00	375.00	364.00	375.00	375.00	1,020
Oct 7, 2024	380.00	384.00	370.00	370.00	370.00	2,247
Oct 4, 2024	380.00	389.00	380.00	384.00	384.00	617
Oct 3, 2024	395.00	395.00	380.00	382.00	382.00	429
Oct 2, 2024	379.50	396.00	376.00	387.00	387.00	995
Oct 1, 2024	375.50	385.50	372.00	376.00	376.00	1,605
Sep 30, 2024	389.00	392.00	372.50	380.00	380.00	934
Sep 27, 2024	370.00	395.50	366.00	389.00	389.00	1,754
Sep 26, 2024	381.50	381.50	359.00	368.00	368.00	3,374
Sep 25, 2024	390.00	392.00	370.00	379.00	379.00	2,253
Sep 24, 2024	410.00	410.00	397.50	397.50	397.50	961
Sep 23, 2024	414.50	419.00	373.50	410.00	410.00	1,877
Sep 20, 2024	430.00	430.00	413.00	414.00	414.00	555
Sep 19, 2024	433.50	433.50	418.00	430.00	430.00	451
Sep 18, 2024	437.00	437.00	432.50	433.50	433.50	363
Sep 17, 2024	438.50	439.00	433.00	434.00	434.00	128
Sep 16, 2024	449.50	450.00	426.00	438.00	438.00	654
Sep 13, 2024	440.00	456.00	434.00	456.00	456.00	418
Sep 12, 2024	450.00	450.00	433.00	440.00	440.00	480
Sep 11, 2024	458.00	459.00	445.00	445.00	445.00	400
Sep 10, 2024	449.50	458.50	449.50	458.50	458.50	269
Sep 9, 2024	439.00	453.50	437.00	450.00	450.00	790
Sep 6, 2024	430.50	440.00	411.50	434.00	434.00	1,523
Sep 5, 2024	440.00	448.00	428.50	430.00	430.00	892
Sep 4, 2024	440.00	448.00	438.00	438.00	438.00	708
Sep 3, 2024	448.00	451.00	439.50	440.00	440.00	615
Sep 2, 2024	464.50	469.50	440.00	449.50	449.50	1,004
Aug 30, 2024	480.00	480.00	465.00	465.00	465.00	178
Aug 29, 2024	491.00	491.00	455.00	480.00	480.00	1,592
Aug 28, 2024	480.00	510.00	480.00	510.00	510.00	912
Aug 27, 2024	476.50	480.00	476.50	478.00	478.00	54
Aug 26, 2024	480.00	480.00	476.50	476.50	476.50	174
Aug 23, 2024	484.00	484.50	477.00	480.00	480.00	186
Aug 22, 2024	481.00	487.50	481.00	482.00	482.00	99
Aug 21, 2024	480.50	485.00	480.50	481.00	481.00	64
Aug 20, 2024	481.00	484.00	480.00	482.00	482.00	137
Aug 19, 2024	486.00	494.00	459.00	480.50	480.50	458
Aug 16, 2024	485.00	495.00	485.00	485.50	485.50	170
Aug 14, 2024	490.00	492.00	488.00	489.00	489.00	32
Aug 13, 2024	499.50	499.50	487.00	488.00	488.00	76
Aug 12, 2024	500.00	500.00	484.00	491.50	491.50	126
Aug 9, 2024	500.00	502.00	493.00	493.00	493.00	55
Aug 8, 2024	493.00	495.00	493.00	495.00	495.00	22
Aug 7, 2024	490.00	502.00	490.00	495.00	495.00	228
Aug 6, 2024	468.00	488.00	468.00	486.50	486.50	219
Aug 5, 2024	480.00	480.00	456.00	467.50	467.50	632
Aug 2, 2024	490.00	490.00	481.50	482.00	482.00	73
Aug 1, 2024	489.50	493.00	486.00	492.00	492.00	175
Jul 31, 2024	492.50	496.00	492.50	494.50	494.50	394
Jul 30, 2024	491.00	493.00	486.50	491.50	491.50	236
Jul 29, 2024	490.00	490.00	480.00	485.00	485.00	181
Jul 26, 2024	490.00	495.00	488.00	491.00	491.00	158
Jul 25, 2024	496.00	502.00	489.00	489.50	489.50	120
Jul 24, 2024	500.00	502.00	496.00	499.00	499.00	167
Jul 23, 2024	497.00	500.00	497.00	500.00	500.00	165
Jul 22, 2024	500.00	505.00	496.00	500.00	500.00	177
Jul 19, 2024	495.00	500.00	494.50	500.00	500.00	170
Jul 18, 2024	496.00	501.00	490.00	494.50	494.50	192
Jul 17, 2024	502.00	510.00	496.00	500.00	500.00	488
Jul 16, 2024	516.00	516.00	490.00	505.00	505.00	984
Jul 15, 2024	523.00	523.00	512.00	520.00	520.00	110
Jul 12, 2024	527.00	533.00	513.00	517.00	517.00	327
Jul 11, 2024	532.00	532.00	526.00	530.00	530.00	155
Jul 10, 2024	542.00	542.00	521.00	541.00	541.00	110
Jul 9, 2024	535.00	543.00	535.00	543.00	543.00	48
Jul 8, 2024	541.00	545.00	532.00	540.00	540.00	226
Jul 5, 2024	535.00	548.00	531.00	548.00	548.00	173
Jul 4, 2024	525.00	540.00	525.00	539.00	539.00	226
Jul 3, 2024	520.00	530.00	512.00	530.00	530.00	146
Jul 2, 2024	519.00	520.00	512.00	512.00	512.00	230
Jul 1, 2024	500.00	520.00	500.00	512.00	512.00	640
Jun 28, 2024	495.00	495.00	483.50	488.00	488.00	422
Jun 27, 2024	498.00	499.50	486.00	491.50	491.50	341
Jun 26, 2024	495.50	500.00	495.50	499.00	499.00	56
Jun 25, 2024	499.50	500.00	496.00	496.00	496.00	30
Jun 24, 2024	501.00	501.00	491.50	500.00	500.00	289
Jun 21, 2024	13.11 股息
Jun 21, 2024	495.00	504.00	493.00	504.00	504.00	312
Jun 20, 2024	496.00	507.00	492.50	507.00	493.89	1,561
Jun 19, 2024	508.00	508.00	486.00	496.00	483.17	615
Jun 18, 2024	507.00	507.00	501.00	506.00	492.92	150
Jun 17, 2024	514.00	514.00	500.00	504.00	490.97	491
Jun 14, 2024	501.00	518.00	500.00	515.00	501.68	186
Jun 13, 2024	503.00	512.00	503.00	511.00	497.79	74
Jun 12, 2024	515.00	515.00	501.00	513.00	499.73	309
Jun 11, 2024	527.00	527.00	513.00	520.00	506.55	125
Jun 10, 2024	520.00	528.00	515.00	526.00	512.40	129
Jun 7, 2024	520.00	525.00	510.00	525.00	511.42	214
Jun 6, 2024	520.00	525.00	513.00	520.00	506.55	105
Jun 5, 2024	519.00	522.00	505.00	522.00	508.50	212
Jun 4, 2024	525.00	528.00	511.00	520.00	506.55	309
Jun 3, 2024	514.00	524.00	514.00	524.00	510.45	230
May 31, 2024	500.00	514.00	500.00	514.00	500.71	238
May 29, 2024	511.00	515.00	494.00	506.00	492.92	550
May 28, 2024	490.00	519.00	489.50	514.00	500.71	958
May 27, 2024	500.00	502.00	483.50	494.50	481.71	1,045
May 24, 2024	520.00	520.00	495.50	504.00	490.97	1,418
May 23, 2024	535.00	535.00	513.00	520.00	506.55	1,055
May 22, 2024	540.00	540.00	530.00	535.00	521.17	329
May 21, 2024	547.00	547.00	538.00	539.00	525.06	458
May 20, 2024	548.00	549.00	540.00	545.00	530.91	612
May 17, 2024	559.00	559.00	541.00	545.00	530.91	430
May 16, 2024	542.00	560.00	540.00	560.00	545.52	256
May 15, 2024	540.00	560.00	540.00	559.00	544.55	868
May 14, 2024	552.00	554.00	540.00	540.00	526.04	326
May 13, 2024	561.00	565.00	551.00	551.00	536.75	576
May 10, 2024	569.00	572.00	556.00	559.00	544.55	1,414
May 9, 2024	577.00	577.00	569.00	570.00	555.26	76
May 8, 2024	598.00	598.00	568.00	568.00	553.31	632
May 7, 2024	590.00	598.00	587.00	598.00	582.54	229
May 6, 2024	587.00	595.00	566.00	595.00	579.61	368
May 2, 2024	580.00	587.00	567.00	587.00	571.82	154
Apr 30, 2024	579.00	589.00	571.00	580.00	565.00	184
Apr 29, 2024	579.00	579.00	555.00	577.00	562.08	252
Apr 26, 2024	565.00	568.00	560.00	568.00	553.31	442
Apr 25, 2024	579.00	579.00	564.00	570.00	555.26	348
Apr 24, 2024	598.00	599.00	575.00	579.00	564.03	536
Apr 23, 2024	591.00	594.00	585.00	594.00	578.64	63
Apr 22, 2024	588.00	600.00	584.00	595.00	579.61	85
Apr 19, 2024	600.00	600.00	584.00	588.00	572.80	249
Apr 18, 2024	597.00	605.00	590.00	605.00	589.36	195
Apr 17, 2024	600.00	618.00	596.00	600.00	584.49	90
Apr 16, 2024	625.00	625.00	590.00	610.00	594.23	360
Apr 15, 2024	600.00	625.00	585.00	625.00	608.84	249
Apr 12, 2024	587.00	611.00	581.00	611.00	595.20	289
Apr 11, 2024	580.00	595.00	577.00	595.00	579.61	127
Apr 10, 2024	580.00	580.00	571.00	580.00	565.00	196
Apr 9, 2024	562.00	580.00	562.00	580.00	565.00	183
Apr 8, 2024	572.00	572.00	560.00	562.00	547.47	192
Apr 5, 2024	575.00	575.00	560.00	572.00	557.21	199
Apr 4, 2024	578.00	578.00	564.00	575.00	560.13	294
Apr 3, 2024	560.00	574.00	545.00	574.00	559.16	295
Apr 2, 2024	560.00	575.00	552.00	560.00	545.52	239
Mar 28, 2024	550.00	560.00	545.00	560.00	545.52	466
Mar 27, 2024	553.00	554.00	541.00	550.00	535.78	341
Mar 26, 2024	560.00	561.00	541.00	551.00	536.75	500
Mar 25, 2024	570.00	570.00	552.00	561.00	546.49	268
Mar 22, 2024	570.00	570.00	563.00	570.00	555.26	63
Mar 21, 2024	566.00	570.00	562.00	570.00	555.26	131
Mar 20, 2024	578.00	579.00	565.00	566.00	551.36	124
Mar 19, 2024	566.00	576.00	561.00	576.00	561.11	133
Mar 18, 2024	579.00	580.00	532.00	575.00	560.13	964
Mar 15, 2024	580.00	580.00	563.00	580.00	565.00	474
Mar 14, 2024	577.00	585.00	574.00	580.00	565.00	74
Mar 13, 2024	576.00	580.00	565.00	577.00	562.08	173
Mar 12, 2024	580.00	589.00	576.00	580.00	565.00	229
Mar 11, 2024	585.00	595.00	572.00	580.00	565.00	298
Mar 8, 2024	580.00	590.00	580.00	588.00	572.80	167
Mar 7, 2024	594.00	594.00	573.00	580.00	565.00	248
Mar 6, 2024	592.00	596.00	580.00	588.00	572.80	157
Mar 5, 2024	580.00	593.00	571.00	593.00	577.67	647
Mar 4, 2024	592.00	592.00	580.00	580.00	565.00	187
Mar 1, 2024	590.00	599.00	584.00	592.00	576.69	155
Feb 29, 2024	582.00	600.00	582.00	590.00	574.74	339
Feb 28, 2024	632.00	632.00	590.00	593.00	577.67	1,114
Feb 27, 2024	630.00	639.00	620.00	633.00	616.63	339
Feb 26, 2024	634.00	639.00	630.00	630.00	613.71	295
Feb 23, 2024	638.00	649.00	624.00	634.00	617.61	600
Feb 22, 2024	621.00	638.00	613.00	638.00	621.50	433
Feb 21, 2024	613.00	630.00	613.00	630.00	613.71	191
Feb 20, 2024	600.00	617.00	600.00	617.00	601.05	76
Feb 19, 2024	619.00	622.00	578.00	600.00	584.49	996
Feb 16, 2024	631.00	631.00	612.00	619.00	602.99	491
Feb 15, 2024	630.00	637.00	623.00	637.00	620.53	143
Feb 14, 2024	630.00	644.00	622.00	630.00	613.71	127
Feb 13, 2024	622.00	641.00	620.00	630.00	613.71	555
Feb 12, 2024	619.00	622.00	610.00	622.00	605.92	286
Feb 9, 2024	599.00	619.00	598.00	619.00	602.99	194
Feb 8, 2024	600.00	605.00	596.00	604.00	588.38	234
Feb 7, 2024	600.00	604.00	596.00	597.00	581.56	87
Feb 6, 2024	606.00	606.00	597.00	600.00	584.49	120
Feb 5, 2024	608.00	608.00	601.00	606.00	590.33	88
Feb 2, 2024	596.00	607.00	594.00	607.00	591.30	244
Feb 1, 2024	600.00	600.00	590.00	593.00	577.67	231
Jan 31, 2024	594.00	605.00	590.00	590.00	574.74	233

ART.WA Artifex Mundi S.A.

15.90

+13.57%

EMBRAC-B.ST Embracer Group AB (publ)

225.00

-0.79%

NTES NetEase, Inc.

102.85

-1.94%

RBLX Roblox Corporation

71.07

-0.43%