Warsaw - Delayed Quote PLN

Passus S.A. (PAS.WA)

47.40
-1.40
(-2.87%)
At close: 4:43:14 PM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202548.0049.0047.4047.9047.902,920
Jun 12, 202549.6049.6047.3048.8048.802,048
Jun 11, 202548.8049.6048.3049.5049.501,184
Jun 10, 202548.8050.0047.0048.8048.803,131
Jun 9, 202546.4048.7046.0048.7048.702,804
Jun 6, 202548.3049.1045.2046.0046.006,021
Jun 5, 202548.3049.8048.0049.5049.50909
Jun 4, 202550.8050.8048.3050.0050.001,825
Jun 3, 202551.4052.2049.4050.8050.801,687
Jun 2, 202551.2051.4049.6051.4051.403,065
May 30, 202551.6052.2050.4051.4051.40628
May 29, 202551.4054.0050.0051.6051.604,341
May 28, 202549.8051.4049.4051.4051.404,697
May 27, 202549.1050.6048.0050.2050.203,223
May 26, 202550.0051.0049.0051.0051.005,833
May 23, 202551.8051.8047.3051.4051.401,687
May 22, 202552.2052.8051.8052.4052.40584
May 21, 202552.0053.2051.2052.8052.802,558
May 20, 202552.2052.4051.0052.0052.002,336
May 19, 202552.4053.4050.2052.0052.003,315
May 16, 202553.4055.0052.6053.4053.401,104
May 15, 202554.8054.8051.6053.4053.402,443
May 14, 202554.2055.0054.0055.0055.003,015
May 13, 202554.0054.8053.6054.0054.003,842
May 12, 202553.6057.0053.6053.8053.8012,677
May 9, 202554.0055.0053.6054.0054.004,761
May 8, 202552.6055.0052.6055.0055.0011,529
May 7, 202550.8054.0050.8052.8052.805,423
May 6, 202551.8052.4050.0050.8050.804,397
May 5, 202550.0055.0050.0051.0051.0016,523
May 2, 202550.0050.0049.0050.0050.005,951
Apr 30, 202546.0050.0046.0049.5049.5012,940
Apr 29, 202547.0047.0045.0046.0046.001,668
Apr 28, 202547.9050.0045.0048.0048.006,575
Apr 25, 202545.0048.8045.0048.5048.504,269
Apr 24, 202544.0045.0043.0045.0045.002,548
Apr 23, 202542.5044.5042.5044.0044.002,447
Apr 22, 202541.0044.0041.0042.9042.907,253
Apr 17, 202537.4040.8037.2040.8040.8010,807
Apr 16, 202536.1037.2036.1037.0037.006,227
Apr 15, 202538.4038.9036.2036.7036.709,554
Apr 14, 202534.0035.7034.0035.4035.402,086
Apr 11, 202534.0034.7034.0034.7034.701,098
Apr 10, 202534.6034.9034.0034.0034.00635
Apr 9, 202533.9034.0033.1034.0034.001,286
Apr 8, 202533.5034.3033.0033.0033.00685
Apr 7, 202533.0035.6032.6033.4033.403,573
Apr 4, 202534.1035.7033.4033.6033.603,640
Apr 3, 202534.2034.9033.8034.6034.601,369
Apr 2, 202533.7035.4033.7035.4035.402,140
Apr 1, 202533.1033.9032.5032.9032.901,693
Mar 31, 202533.1033.1032.8032.8032.801,586
Mar 28, 202532.9033.1032.6033.1033.10829
Mar 27, 202533.1033.2032.9032.9032.901,034
Mar 26, 202532.7033.2032.7033.2033.20977
Mar 25, 202533.2033.2033.0033.0033.0018
Mar 24, 202533.0033.2032.5033.2033.201,620
Mar 21, 202533.3033.3032.5032.5032.501,223
Mar 20, 202533.4033.5033.3033.3033.30935
Mar 19, 202534.0034.0033.5033.6033.604,915
Mar 18, 202533.8034.2033.5033.5033.503,291
Mar 17, 202533.2034.1033.2033.8033.802,796
Mar 14, 202532.7033.5032.4033.5033.502,465
Mar 13, 202533.0033.0033.0033.0033.00542
Mar 12, 202532.9033.1032.9033.1033.10862
Mar 11, 202532.9032.9032.6032.7032.70240
Mar 10, 202532.9033.9032.2032.9032.901,025
Mar 7, 202533.0034.1033.0033.0033.003,756
Mar 6, 202532.2033.4032.2032.7032.702,731
Mar 5, 202531.4032.7031.4032.7032.701,878
Mar 4, 202531.5031.8031.0031.4031.40654
Mar 3, 202531.8032.8031.1031.9031.902,824
Feb 28, 202532.6033.4031.6031.7031.701,845
Feb 27, 202533.0033.6032.0032.2032.20791
Feb 26, 202532.0033.2031.9031.9031.90814
Feb 25, 202532.3033.5031.1032.2032.202,319
Feb 24, 202532.0032.5030.9032.1032.104,335
Feb 21, 202532.6033.5031.8033.5033.50614
Feb 20, 202532.6032.6031.8032.6032.60811
Feb 19, 202533.3033.4032.5033.4033.401,020
Feb 18, 202533.0033.5032.5033.5033.502,087
Feb 17, 202533.4033.5033.0033.0033.00926
Feb 14, 202533.6033.8033.5033.6033.60233
Feb 13, 202534.2034.2032.6033.5033.50486
Feb 12, 202532.5034.2032.5034.2034.20627
Feb 11, 202533.6034.4032.2033.7033.70778
Feb 10, 202533.0033.7032.6033.7033.7097
Feb 7, 202532.9033.0032.1033.0033.00712
Feb 6, 202532.6033.0031.6032.8032.801,824
Feb 5, 202532.0033.2031.6032.6032.603,471
Feb 4, 202532.0032.7032.0032.0032.00692
Feb 3, 202532.5032.6030.3030.3030.30883
Jan 31, 202531.4032.7030.5032.7032.701,036
Jan 30, 202531.5031.5031.3031.3031.3092
Jan 29, 202532.5032.5030.1030.3030.301,118
Jan 28, 202531.0032.5030.6031.2031.20836
Jan 27, 202531.0032.1030.1030.1030.102,240
Jan 24, 202532.5033.6031.0031.6031.601,653
Jan 23, 202532.8033.7032.7033.0033.001,333
Jan 22, 202531.1033.9031.1032.5032.50947
Jan 21, 202531.6031.9030.2030.5030.50505
Jan 20, 202531.0032.4030.1030.9030.901,716
Jan 17, 202532.2032.2030.8031.0031.00948
Jan 16, 202532.5032.6030.8032.2032.20857
Jan 15, 202533.0033.6031.6032.6032.60409
Jan 14, 202532.7033.7032.0033.5033.501,468
Jan 13, 202532.5033.2031.0032.7032.70662
Jan 10, 202533.4033.4032.4033.4033.40445
Jan 9, 202533.1034.8032.2033.5033.50950
Jan 8, 202534.9034.9032.4033.6033.60865
Jan 7, 202533.9035.5033.5034.9034.901,209
Jan 3, 202531.3033.9031.3033.5033.501,139
Jan 2, 202529.0031.0028.8031.0031.001,422
Dec 30, 202428.5029.0027.5027.6027.60457
Dec 27, 202429.0029.0027.5028.5028.50237
Dec 23, 202429.1029.1028.0029.0029.00101
Dec 20, 202429.8030.4028.0029.0029.007,180
Dec 19, 202430.0030.0028.6028.6028.60817
Dec 18, 202430.1030.1029.2029.9029.9089
Dec 17, 202430.1030.1029.0029.0029.001,132
Dec 16, 202429.0030.5029.0029.2029.20558
Dec 13, 202430.4031.0029.0029.0029.00645
Dec 12, 202431.5031.8030.4030.4030.40247
Dec 11, 202431.7031.7031.1031.1031.10305
Dec 10, 202431.1032.9031.1032.0032.001,758
Dec 9, 202432.0032.0031.0031.2031.201,848
Dec 6, 202431.4032.2030.4032.2032.20342
Dec 5, 202431.0031.0030.8030.8030.8067
Dec 4, 202431.0031.4030.9031.0031.00630
Dec 3, 202432.7032.7030.2030.2030.20251
Dec 2, 202432.3032.9031.3032.7032.70841
Nov 29, 202431.6032.5031.0031.0031.001,966
Nov 28, 202431.5032.0030.6030.6030.60194
Nov 27, 202429.9031.8028.2031.5031.502,120
Nov 26, 202429.0032.0028.5030.8030.804,612
Nov 25, 202427.4029.0027.4028.9028.901,043
Nov 22, 202427.9027.9026.5027.0027.00256
Nov 21, 202424.4027.9024.4027.9027.904,330
Nov 20, 202424.0024.4023.9024.4024.40258
Nov 19, 202424.2024.4024.2024.2024.2076
Nov 18, 202424.0024.3023.7023.7023.70298
Nov 15, 202423.9023.9023.9023.9023.90-
Nov 14, 202423.7023.9023.7023.9023.90107
Nov 13, 202424.0024.0023.7023.7023.70132
Nov 12, 202424.0024.9024.0024.0024.00195
Nov 8, 202424.9024.9024.9024.9024.904
Nov 7, 202424.1024.9024.1024.9024.9080
Nov 6, 202424.1024.1024.1024.1024.1043
Nov 5, 202424.1025.0023.8025.0025.00244
Nov 4, 202424.4025.0024.4024.9024.90276
Oct 31, 202424.4025.0023.3024.2024.20874
Oct 30, 202425.0025.0024.2024.4024.40627
Oct 29, 202425.5025.5024.2025.0025.001,668
Oct 28, 202425.8026.3025.5025.5025.50198
Oct 25, 202425.3026.2024.1025.6025.60316
Oct 24, 202424.7026.2024.6025.3025.30331
Oct 23, 202427.0027.0024.3025.0025.004,829
Oct 22, 202426.8027.9026.0027.9027.90443
Oct 21, 202426.8026.8026.8026.8026.8036
Oct 18, 202426.6027.6026.3027.6027.60303
Oct 17, 202427.0027.0026.6026.6026.60227
Oct 16, 202427.2027.2027.2027.2027.2014
Oct 15, 202426.8027.9026.8027.2027.20167
Oct 14, 202426.9026.9026.0026.8026.80160
Oct 11, 202426.0026.9026.0026.0026.00246
Oct 10, 202426.3026.5026.3026.5026.5036
Oct 9, 202426.3026.4026.2026.3026.30386
Oct 8, 202426.3026.3025.9025.9025.9027
Oct 7, 202426.3026.3025.7025.8025.80282
Oct 4, 202426.2026.2026.2026.2026.20130
Oct 3, 202427.2027.2026.2026.2026.20496
Oct 2, 202427.2027.2027.2027.2027.2010
Oct 1, 202427.1027.1026.7027.0027.00299
Sep 30, 202426.7028.0026.7026.9026.90643
Sep 27, 202426.8027.0026.7026.7026.70263
Sep 26, 202426.6027.0026.6026.7026.70118
Sep 25, 202425.3026.6025.3026.6026.601,043
Sep 24, 202425.9025.9025.8025.9025.9020
Sep 23, 202426.5026.8025.2025.2025.20113
Sep 20, 202425.3026.5025.3026.5026.5066
Sep 19, 202426.6026.6025.4026.6026.60514
Sep 18, 202426.8026.8026.5026.6026.60189
Sep 17, 202426.7026.7026.7026.7026.7017
Sep 16, 202426.5026.5026.5026.5026.50111
Sep 13, 202426.6026.6026.6026.6026.6020
Sep 12, 202426.0026.8026.0026.0026.001,186
Sep 11, 202424.9028.6024.4025.7025.701,005
Sep 10, 202425.6025.6024.2024.3024.30733
Sep 9, 202426.8026.8025.2025.6025.60401
Sep 6, 202425.1028.5024.9027.0027.002,279
Sep 5, 202424.9024.9024.2024.4024.40288
Sep 4, 202424.1025.8023.7025.0025.00597
Sep 3, 202424.1024.1023.5023.7023.70112
Sep 2, 202423.6024.1023.6024.1024.1010
Aug 30, 202423.3024.0023.3024.0024.001,183
Aug 29, 202423.5023.5023.3023.3023.3060
Aug 28, 202423.9024.0023.9024.0024.005
Aug 27, 202424.5024.5023.7024.0024.00158
Aug 26, 202424.9024.9024.9024.9024.902
Aug 23, 202425.4025.4024.4024.4024.40198
Aug 22, 202424.9025.5024.4024.6024.60254
Aug 21, 202425.3025.3025.0025.0025.00100
Aug 20, 202425.3025.3025.3025.3025.305
Aug 19, 202425.0026.0024.9025.9025.90711
Aug 16, 202424.0026.0023.8025.4025.401,110
Aug 14, 202423.9024.0023.2024.0024.00187
Aug 13, 202423.8023.9023.5023.7023.70109
Aug 12, 202422.9023.8022.8023.8023.80195
Aug 9, 202422.6022.9022.1022.9022.90404
Aug 8, 202422.4022.4022.4022.4022.407
Aug 7, 202422.4022.7022.0022.6022.60213
Aug 6, 202423.5023.5022.0022.0022.00194
Aug 5, 202424.2024.5023.0023.4023.40430
Aug 2, 202424.8024.8024.3024.3024.30142
Aug 1, 202424.9024.9024.6024.9024.90390
Jul 31, 202426.2026.2024.6025.0025.00912
Jul 30, 202426.4026.4026.4026.4026.401
Jul 29, 202426.4026.4026.0026.4026.40102
Jul 26, 202425.9026.6025.7026.6026.60533
Jul 25, 202425.9026.0025.7025.9025.90243
Jul 24, 202425.9026.0025.8025.8025.806
Jul 23, 202425.9026.1025.9025.9025.90112
Jul 22, 202425.6026.0025.6025.9025.90290
Jul 19, 202426.0026.9025.0026.9026.90876
Jul 18, 202427.6028.1025.0026.0026.001,807
Jul 17, 202429.4029.4027.1027.5027.50990
Jul 16, 202429.9029.9028.5029.4029.40874
Jul 15, 202430.0030.0029.9029.9029.90181
Jul 12, 202429.7029.9029.4029.9029.90377
Jul 11, 202430.9030.9029.4029.6029.601,421
Jul 10, 202429.2031.6029.2030.5030.50274
Jul 9, 202432.2032.3030.0031.0031.001,447
Jul 8, 202433.4033.4032.3032.3032.30146
Jul 5, 2024 2.92 Dividend
Jul 5, 202434.5034.5032.1033.4033.402,849
Jul 4, 202437.6037.9036.6036.6033.683,842
Jul 3, 202437.6037.6036.0037.6034.601,392
Jul 2, 202437.0037.6037.0037.0034.05569
Jul 1, 202437.8037.8036.5037.0034.05490
Jun 28, 202437.4037.4036.8037.4034.42209
Jun 27, 202437.1037.4036.1036.5033.59305
Jun 26, 202436.1037.5036.1036.2033.3192
Jun 25, 202437.0037.8036.0036.0033.13737
Jun 24, 202437.0037.0036.5036.5033.59572
Jun 21, 202436.0037.6035.5036.8033.86258
Jun 20, 202437.2037.2033.5037.2034.231,458
Jun 19, 202438.6039.1037.1037.3034.32185
Jun 18, 202438.6038.6038.6038.6035.5255
Jun 17, 202437.9038.9037.8038.7035.61425
Jun 14, 202438.1038.1037.6037.6034.60369
Jun 13, 202438.3040.0038.1038.3035.24303