Warsaw - Delayed Quote PLN

Passus S.A. (PAS.WA)

47.90

-0.90

(-1.84%)

At close: June 13 at 5:00:01 PM GMT+2

Currency in PLN

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	48.00	49.00	47.40	47.90	47.90	2,920
Jun 12, 2025	49.60	49.60	47.30	48.80	48.80	2,048
Jun 11, 2025	48.80	49.60	48.30	49.50	49.50	1,184
Jun 10, 2025	48.80	50.00	47.00	48.80	48.80	3,131
Jun 9, 2025	46.40	48.70	46.00	48.70	48.70	2,804
Jun 6, 2025	48.30	49.10	45.20	46.00	46.00	6,021
Jun 5, 2025	48.30	49.80	48.00	49.50	49.50	909
Jun 4, 2025	50.80	50.80	48.30	50.00	50.00	1,825
Jun 3, 2025	51.40	52.20	49.40	50.80	50.80	1,687
Jun 2, 2025	51.20	51.40	49.60	51.40	51.40	3,065
May 30, 2025	51.60	52.20	50.40	51.40	51.40	628
May 29, 2025	51.40	54.00	50.00	51.60	51.60	4,341
May 28, 2025	49.80	51.40	49.40	51.40	51.40	4,697
May 27, 2025	49.10	50.60	48.00	50.20	50.20	3,223
May 26, 2025	50.00	51.00	49.00	51.00	51.00	5,833
May 23, 2025	51.80	51.80	47.30	51.40	51.40	1,687
May 22, 2025	52.20	52.80	51.80	52.40	52.40	584
May 21, 2025	52.00	53.20	51.20	52.80	52.80	2,558
May 20, 2025	52.20	52.40	51.00	52.00	52.00	2,336
May 19, 2025	52.40	53.40	50.20	52.00	52.00	3,315
May 16, 2025	53.40	55.00	52.60	53.40	53.40	1,104
May 15, 2025	54.80	54.80	51.60	53.40	53.40	2,443
May 14, 2025	54.20	55.00	54.00	55.00	55.00	3,015
May 13, 2025	54.00	54.80	53.60	54.00	54.00	3,842
May 12, 2025	53.60	57.00	53.60	53.80	53.80	12,677
May 9, 2025	54.00	55.00	53.60	54.00	54.00	4,761
May 8, 2025	52.60	55.00	52.60	55.00	55.00	11,529
May 7, 2025	50.80	54.00	50.80	52.80	52.80	5,423
May 6, 2025	51.80	52.40	50.00	50.80	50.80	4,397
May 5, 2025	50.00	55.00	50.00	51.00	51.00	16,523
May 2, 2025	50.00	50.00	49.00	50.00	50.00	5,951
Apr 30, 2025	46.00	50.00	46.00	49.50	49.50	12,940
Apr 29, 2025	47.00	47.00	45.00	46.00	46.00	1,668
Apr 28, 2025	47.90	50.00	45.00	48.00	48.00	6,575
Apr 25, 2025	45.00	48.80	45.00	48.50	48.50	4,269
Apr 24, 2025	44.00	45.00	43.00	45.00	45.00	2,548
Apr 23, 2025	42.50	44.50	42.50	44.00	44.00	2,447
Apr 22, 2025	41.00	44.00	41.00	42.90	42.90	7,253
Apr 17, 2025	37.40	40.80	37.20	40.80	40.80	10,807
Apr 16, 2025	36.10	37.20	36.10	37.00	37.00	6,227
Apr 15, 2025	38.40	38.90	36.20	36.70	36.70	9,554
Apr 14, 2025	34.00	35.70	34.00	35.40	35.40	2,086
Apr 11, 2025	34.00	34.70	34.00	34.70	34.70	1,098
Apr 10, 2025	34.60	34.90	34.00	34.00	34.00	635
Apr 9, 2025	33.90	34.00	33.10	34.00	34.00	1,286
Apr 8, 2025	33.50	34.30	33.00	33.00	33.00	685
Apr 7, 2025	33.00	35.60	32.60	33.40	33.40	3,573
Apr 4, 2025	34.10	35.70	33.40	33.60	33.60	3,640
Apr 3, 2025	34.20	34.90	33.80	34.60	34.60	1,369
Apr 2, 2025	33.70	35.40	33.70	35.40	35.40	2,140
Apr 1, 2025	33.10	33.90	32.50	32.90	32.90	1,693
Mar 31, 2025	33.10	33.10	32.80	32.80	32.80	1,586
Mar 28, 2025	32.90	33.10	32.60	33.10	33.10	829
Mar 27, 2025	33.10	33.20	32.90	32.90	32.90	1,034
Mar 26, 2025	32.70	33.20	32.70	33.20	33.20	977
Mar 25, 2025	33.20	33.20	33.00	33.00	33.00	18
Mar 24, 2025	33.00	33.20	32.50	33.20	33.20	1,620
Mar 21, 2025	33.30	33.30	32.50	32.50	32.50	1,223
Mar 20, 2025	33.40	33.50	33.30	33.30	33.30	935
Mar 19, 2025	34.00	34.00	33.50	33.60	33.60	4,915
Mar 18, 2025	33.80	34.20	33.50	33.50	33.50	3,291
Mar 17, 2025	33.20	34.10	33.20	33.80	33.80	2,796
Mar 14, 2025	32.70	33.50	32.40	33.50	33.50	2,465
Mar 13, 2025	33.00	33.00	33.00	33.00	33.00	542
Mar 12, 2025	32.90	33.10	32.90	33.10	33.10	862
Mar 11, 2025	32.90	32.90	32.60	32.70	32.70	240
Mar 10, 2025	32.90	33.90	32.20	32.90	32.90	1,025
Mar 7, 2025	33.00	34.10	33.00	33.00	33.00	3,756
Mar 6, 2025	32.20	33.40	32.20	32.70	32.70	2,731
Mar 5, 2025	31.40	32.70	31.40	32.70	32.70	1,878
Mar 4, 2025	31.50	31.80	31.00	31.40	31.40	654
Mar 3, 2025	31.80	32.80	31.10	31.90	31.90	2,824
Feb 28, 2025	32.60	33.40	31.60	31.70	31.70	1,845
Feb 27, 2025	33.00	33.60	32.00	32.20	32.20	791
Feb 26, 2025	32.00	33.20	31.90	31.90	31.90	814
Feb 25, 2025	32.30	33.50	31.10	32.20	32.20	2,319
Feb 24, 2025	32.00	32.50	30.90	32.10	32.10	4,335
Feb 21, 2025	32.60	33.50	31.80	33.50	33.50	614
Feb 20, 2025	32.60	32.60	31.80	32.60	32.60	811
Feb 19, 2025	33.30	33.40	32.50	33.40	33.40	1,020
Feb 18, 2025	33.00	33.50	32.50	33.50	33.50	2,087
Feb 17, 2025	33.40	33.50	33.00	33.00	33.00	926
Feb 14, 2025	33.60	33.80	33.50	33.60	33.60	233
Feb 13, 2025	34.20	34.20	32.60	33.50	33.50	486
Feb 12, 2025	32.50	34.20	32.50	34.20	34.20	627
Feb 11, 2025	33.60	34.40	32.20	33.70	33.70	778
Feb 10, 2025	33.00	33.70	32.60	33.70	33.70	97
Feb 7, 2025	32.90	33.00	32.10	33.00	33.00	712
Feb 6, 2025	32.60	33.00	31.60	32.80	32.80	1,824
Feb 5, 2025	32.00	33.20	31.60	32.60	32.60	3,471
Feb 4, 2025	32.00	32.70	32.00	32.00	32.00	692
Feb 3, 2025	32.50	32.60	30.30	30.30	30.30	883
Jan 31, 2025	31.40	32.70	30.50	32.70	32.70	1,036
Jan 30, 2025	31.50	31.50	31.30	31.30	31.30	92
Jan 29, 2025	32.50	32.50	30.10	30.30	30.30	1,118
Jan 28, 2025	31.00	32.50	30.60	31.20	31.20	836
Jan 27, 2025	31.00	32.10	30.10	30.10	30.10	2,240
Jan 24, 2025	32.50	33.60	31.00	31.60	31.60	1,653
Jan 23, 2025	32.80	33.70	32.70	33.00	33.00	1,333
Jan 22, 2025	31.10	33.90	31.10	32.50	32.50	947
Jan 21, 2025	31.60	31.90	30.20	30.50	30.50	505
Jan 20, 2025	31.00	32.40	30.10	30.90	30.90	1,716
Jan 17, 2025	32.20	32.20	30.80	31.00	31.00	948
Jan 16, 2025	32.50	32.60	30.80	32.20	32.20	857
Jan 15, 2025	33.00	33.60	31.60	32.60	32.60	409
Jan 14, 2025	32.70	33.70	32.00	33.50	33.50	1,468
Jan 13, 2025	32.50	33.20	31.00	32.70	32.70	662
Jan 10, 2025	33.40	33.40	32.40	33.40	33.40	445
Jan 9, 2025	33.10	34.80	32.20	33.50	33.50	950
Jan 8, 2025	34.90	34.90	32.40	33.60	33.60	865
Jan 7, 2025	33.90	35.50	33.50	34.90	34.90	1,209
Jan 3, 2025	31.30	33.90	31.30	33.50	33.50	1,139
Jan 2, 2025	29.00	31.00	28.80	31.00	31.00	1,422
Dec 30, 2024	28.50	29.00	27.50	27.60	27.60	457
Dec 27, 2024	29.00	29.00	27.50	28.50	28.50	237
Dec 23, 2024	29.10	29.10	28.00	29.00	29.00	101
Dec 20, 2024	29.80	30.40	28.00	29.00	29.00	7,180
Dec 19, 2024	30.00	30.00	28.60	28.60	28.60	817
Dec 18, 2024	30.10	30.10	29.20	29.90	29.90	89
Dec 17, 2024	30.10	30.10	29.00	29.00	29.00	1,132
Dec 16, 2024	29.00	30.50	29.00	29.20	29.20	558
Dec 13, 2024	30.40	31.00	29.00	29.00	29.00	645
Dec 12, 2024	31.50	31.80	30.40	30.40	30.40	247
Dec 11, 2024	31.70	31.70	31.10	31.10	31.10	305
Dec 10, 2024	31.10	32.90	31.10	32.00	32.00	1,758
Dec 9, 2024	32.00	32.00	31.00	31.20	31.20	1,848
Dec 6, 2024	31.40	32.20	30.40	32.20	32.20	342
Dec 5, 2024	31.00	31.00	30.80	30.80	30.80	67
Dec 4, 2024	31.00	31.40	30.90	31.00	31.00	630
Dec 3, 2024	32.70	32.70	30.20	30.20	30.20	251
Dec 2, 2024	32.30	32.90	31.30	32.70	32.70	841
Nov 29, 2024	31.60	32.50	31.00	31.00	31.00	1,966
Nov 28, 2024	31.50	32.00	30.60	30.60	30.60	194
Nov 27, 2024	29.90	31.80	28.20	31.50	31.50	2,120
Nov 26, 2024	29.00	32.00	28.50	30.80	30.80	4,612
Nov 25, 2024	27.40	29.00	27.40	28.90	28.90	1,043
Nov 22, 2024	27.90	27.90	26.50	27.00	27.00	256
Nov 21, 2024	24.40	27.90	24.40	27.90	27.90	4,330
Nov 20, 2024	24.00	24.40	23.90	24.40	24.40	258
Nov 19, 2024	24.20	24.40	24.20	24.20	24.20	76
Nov 18, 2024	24.00	24.30	23.70	23.70	23.70	298
Nov 15, 2024	23.90	23.90	23.90	23.90	23.90	-
Nov 14, 2024	23.70	23.90	23.70	23.90	23.90	107
Nov 13, 2024	24.00	24.00	23.70	23.70	23.70	132
Nov 12, 2024	24.00	24.90	24.00	24.00	24.00	195
Nov 8, 2024	24.90	24.90	24.90	24.90	24.90	4
Nov 7, 2024	24.10	24.90	24.10	24.90	24.90	80
Nov 6, 2024	24.10	24.10	24.10	24.10	24.10	43
Nov 5, 2024	24.10	25.00	23.80	25.00	25.00	244
Nov 4, 2024	24.40	25.00	24.40	24.90	24.90	276
Oct 31, 2024	24.40	25.00	23.30	24.20	24.20	874
Oct 30, 2024	25.00	25.00	24.20	24.40	24.40	627
Oct 29, 2024	25.50	25.50	24.20	25.00	25.00	1,668
Oct 28, 2024	25.80	26.30	25.50	25.50	25.50	198
Oct 25, 2024	25.30	26.20	24.10	25.60	25.60	316
Oct 24, 2024	24.70	26.20	24.60	25.30	25.30	331
Oct 23, 2024	27.00	27.00	24.30	25.00	25.00	4,829
Oct 22, 2024	26.80	27.90	26.00	27.90	27.90	443
Oct 21, 2024	26.80	26.80	26.80	26.80	26.80	36
Oct 18, 2024	26.60	27.60	26.30	27.60	27.60	303
Oct 17, 2024	27.00	27.00	26.60	26.60	26.60	227
Oct 16, 2024	27.20	27.20	27.20	27.20	27.20	14
Oct 15, 2024	26.80	27.90	26.80	27.20	27.20	167
Oct 14, 2024	26.90	26.90	26.00	26.80	26.80	160
Oct 11, 2024	26.00	26.90	26.00	26.00	26.00	246
Oct 10, 2024	26.30	26.50	26.30	26.50	26.50	36
Oct 9, 2024	26.30	26.40	26.20	26.30	26.30	386
Oct 8, 2024	26.30	26.30	25.90	25.90	25.90	27
Oct 7, 2024	26.30	26.30	25.70	25.80	25.80	282
Oct 4, 2024	26.20	26.20	26.20	26.20	26.20	130
Oct 3, 2024	27.20	27.20	26.20	26.20	26.20	496
Oct 2, 2024	27.20	27.20	27.20	27.20	27.20	10
Oct 1, 2024	27.10	27.10	26.70	27.00	27.00	299
Sep 30, 2024	26.70	28.00	26.70	26.90	26.90	643
Sep 27, 2024	26.80	27.00	26.70	26.70	26.70	263
Sep 26, 2024	26.60	27.00	26.60	26.70	26.70	118
Sep 25, 2024	25.30	26.60	25.30	26.60	26.60	1,043
Sep 24, 2024	25.90	25.90	25.80	25.90	25.90	20
Sep 23, 2024	26.50	26.80	25.20	25.20	25.20	113
Sep 20, 2024	25.30	26.50	25.30	26.50	26.50	66
Sep 19, 2024	26.60	26.60	25.40	26.60	26.60	514
Sep 18, 2024	26.80	26.80	26.50	26.60	26.60	189
Sep 17, 2024	26.70	26.70	26.70	26.70	26.70	17
Sep 16, 2024	26.50	26.50	26.50	26.50	26.50	111
Sep 13, 2024	26.60	26.60	26.60	26.60	26.60	20
Sep 12, 2024	26.00	26.80	26.00	26.00	26.00	1,186
Sep 11, 2024	24.90	28.60	24.40	25.70	25.70	1,005
Sep 10, 2024	25.60	25.60	24.20	24.30	24.30	733
Sep 9, 2024	26.80	26.80	25.20	25.60	25.60	401
Sep 6, 2024	25.10	28.50	24.90	27.00	27.00	2,279
Sep 5, 2024	24.90	24.90	24.20	24.40	24.40	288
Sep 4, 2024	24.10	25.80	23.70	25.00	25.00	597
Sep 3, 2024	24.10	24.10	23.50	23.70	23.70	112
Sep 2, 2024	23.60	24.10	23.60	24.10	24.10	10
Aug 30, 2024	23.30	24.00	23.30	24.00	24.00	1,183
Aug 29, 2024	23.50	23.50	23.30	23.30	23.30	60
Aug 28, 2024	23.90	24.00	23.90	24.00	24.00	5
Aug 27, 2024	24.50	24.50	23.70	24.00	24.00	158
Aug 26, 2024	24.90	24.90	24.90	24.90	24.90	2
Aug 23, 2024	25.40	25.40	24.40	24.40	24.40	198
Aug 22, 2024	24.90	25.50	24.40	24.60	24.60	254
Aug 21, 2024	25.30	25.30	25.00	25.00	25.00	100
Aug 20, 2024	25.30	25.30	25.30	25.30	25.30	5
Aug 19, 2024	25.00	26.00	24.90	25.90	25.90	711
Aug 16, 2024	24.00	26.00	23.80	25.40	25.40	1,110
Aug 14, 2024	23.90	24.00	23.20	24.00	24.00	187
Aug 13, 2024	23.80	23.90	23.50	23.70	23.70	109
Aug 12, 2024	22.90	23.80	22.80	23.80	23.80	195
Aug 9, 2024	22.60	22.90	22.10	22.90	22.90	404
Aug 8, 2024	22.40	22.40	22.40	22.40	22.40	7
Aug 7, 2024	22.40	22.70	22.00	22.60	22.60	213
Aug 6, 2024	23.50	23.50	22.00	22.00	22.00	194
Aug 5, 2024	24.20	24.50	23.00	23.40	23.40	430
Aug 2, 2024	24.80	24.80	24.30	24.30	24.30	142
Aug 1, 2024	24.90	24.90	24.60	24.90	24.90	390
Jul 31, 2024	26.20	26.20	24.60	25.00	25.00	912
Jul 30, 2024	26.40	26.40	26.40	26.40	26.40	1
Jul 29, 2024	26.40	26.40	26.00	26.40	26.40	102
Jul 26, 2024	25.90	26.60	25.70	26.60	26.60	533
Jul 25, 2024	25.90	26.00	25.70	25.90	25.90	243
Jul 24, 2024	25.90	26.00	25.80	25.80	25.80	6
Jul 23, 2024	25.90	26.10	25.90	25.90	25.90	112
Jul 22, 2024	25.60	26.00	25.60	25.90	25.90	290
Jul 19, 2024	26.00	26.90	25.00	26.90	26.90	876
Jul 18, 2024	27.60	28.10	25.00	26.00	26.00	1,807
Jul 17, 2024	29.40	29.40	27.10	27.50	27.50	990
Jul 16, 2024	29.90	29.90	28.50	29.40	29.40	874
Jul 15, 2024	30.00	30.00	29.90	29.90	29.90	181
Jul 12, 2024	29.70	29.90	29.40	29.90	29.90	377
Jul 11, 2024	30.90	30.90	29.40	29.60	29.60	1,421
Jul 10, 2024	29.20	31.60	29.20	30.50	30.50	274
Jul 9, 2024	32.20	32.30	30.00	31.00	31.00	1,447
Jul 8, 2024	33.40	33.40	32.30	32.30	32.30	146
Jul 5, 2024	2.92 Dividend
Jul 5, 2024	34.50	34.50	32.10	33.40	33.40	2,849
Jul 4, 2024	37.60	37.90	36.60	36.60	33.68	3,842
Jul 3, 2024	37.60	37.60	36.00	37.60	34.60	1,392
Jul 2, 2024	37.00	37.60	37.00	37.00	34.05	569
Jul 1, 2024	37.80	37.80	36.50	37.00	34.05	490
Jun 28, 2024	37.40	37.40	36.80	37.40	34.42	209
Jun 27, 2024	37.10	37.40	36.10	36.50	33.59	305
Jun 26, 2024	36.10	37.50	36.10	36.20	33.31	92
Jun 25, 2024	37.00	37.80	36.00	36.00	33.13	737
Jun 24, 2024	37.00	37.00	36.50	36.50	33.59	572
Jun 21, 2024	36.00	37.60	35.50	36.80	33.86	258
Jun 20, 2024	37.20	37.20	33.50	37.20	34.23	1,458
Jun 19, 2024	38.60	39.10	37.10	37.30	34.32	185
Jun 18, 2024	38.60	38.60	38.60	38.60	35.52	55
Jun 17, 2024	37.90	38.90	37.80	38.70	35.61	425
Jun 14, 2024	38.10	38.10	37.60	37.60	34.60	369
Jun 13, 2024	38.30	40.00	38.10	38.30	35.24	303

TLX.WA Talex S.A.

21.00

-5.41%

IFI.WA Ifirma SA

26.15

-0.95%

CBF.WA Cyber_Folks S.A.

162.60

-0.85%

NRST.MI Neurosoft Software Production S.A.

0.7600

+0.66%