Passus SA PAS
GPW · Poland · Technology Services
PLN 174.00+1.00 (+0.58%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 174.00 | +0.58% | PLN 174.20 | PLN 175.00 | PLN 167.20 | 7.42K |
| 2026-09-30 | PLN 173.00 | -0.80% | PLN 174.40 | PLN 178.00 | PLN 171.20 | 8.63K |
| 2026-09-29 | PLN 174.40 | +3.20% | PLN 170.20 | PLN 174.40 | PLN 166.80 | 4.42K |
| 2026-09-28 | PLN 169.00 | +1.93% | PLN 165.80 | PLN 174.00 | PLN 162.80 | 6.30K |
| 2026-09-25 | PLN 165.80 | -2.36% | PLN 168.00 | PLN 169.80 | PLN 160.80 | 6.84K |
| 2026-09-24 | PLN 169.80 | +4.81% | PLN 163.60 | PLN 171.60 | PLN 162.00 | 10.87K |
| 2026-09-23 | PLN 162.00 | -7.22% | PLN 176.80 | PLN 179.60 | PLN 160.40 | 22.38K |
| 2026-09-22 | PLN 174.60 | -1.69% | PLN 178.20 | PLN 180.00 | PLN 171.40 | 11.48K |
| 2026-09-21 | PLN 177.60 | +6.47% | PLN 167.20 | PLN 180.00 | PLN 166.80 | 22.03K |
| 2026-09-18 | PLN 166.80 | +1.96% | PLN 164.60 | PLN 168.80 | PLN 163.60 | 7.81K |
| 2026-09-17 | PLN 163.60 | +3.68% | PLN 159.00 | PLN 163.60 | PLN 156.20 | 11.06K |
| 2026-09-16 | PLN 157.80 | +6.48% | PLN 148.20 | PLN 158.80 | PLN 147.20 | 11.83K |
| 2026-09-15 | PLN 148.20 | +0.41% | PLN 148.00 | PLN 148.60 | PLN 142.00 | 7.62K |
| 2026-09-14 | PLN 147.60 | -2.25% | PLN 151.00 | PLN 151.00 | PLN 146.60 | 4.21K |
| 2026-09-11 | PLN 151.00 | +1.34% | PLN 151.80 | PLN 154.00 | PLN 145.00 | 8.29K |
| 2026-09-10 | PLN 149.00 | +1.36% | PLN 147.60 | PLN 156.00 | PLN 147.60 | 15.88K |
| 2026-09-09 | PLN 147.00 | +7.30% | PLN 138.20 | PLN 147.00 | PLN 137.40 | 17.29K |
| 2026-09-08 | PLN 137.00 | -0.44% | PLN 139.00 | PLN 139.00 | PLN 136.60 | 4.08K |
| 2026-09-07 | PLN 137.60 | +2.08% | PLN 135.80 | PLN 139.00 | PLN 134.80 | 9.96K |
| 2026-09-04 | PLN 134.80 | +2.90% | PLN 137.00 | PLN 138.00 | PLN 133.00 | 7.12K |
| 2026-09-03 | PLN 131.00 | -2.82% | PLN 134.80 | PLN 136.80 | PLN 130.00 | 4.84K |
| 2026-09-02 | PLN 134.80 | +0.90% | PLN 133.60 | PLN 137.00 | PLN 132.60 | 2.17K |
| 2026-09-01 | PLN 133.60 | 0.00% | PLN 135.00 | PLN 137.00 | PLN 133.60 | 4.37K |
| 2026-08-31 | PLN 133.60 | -0.45% | PLN 135.80 | PLN 136.00 | PLN 132.00 | 3.79K |
| 2026-08-28 | PLN 134.20 | +1.21% | PLN 134.80 | PLN 135.40 | PLN 133.20 | 2.03K |
| 2026-08-27 | PLN 132.60 | +0.76% | PLN 131.60 | PLN 134.60 | PLN 130.40 | 1.41K |
| 2026-08-26 | PLN 131.60 | -0.75% | PLN 131.40 | PLN 133.20 | PLN 130.00 | 2.16K |
| 2026-08-25 | PLN 132.60 | -1.78% | PLN 136.00 | PLN 136.00 | PLN 131.20 | 3.93K |
| 2026-08-24 | PLN 135.00 | +0.75% | PLN 134.00 | PLN 142.00 | PLN 133.20 | 9.50K |
| 2026-08-21 | PLN 134.00 | +3.24% | PLN 131.40 | PLN 134.20 | PLN 130.20 | 2.64K |
| 2026-08-20 | PLN 129.80 | -2.41% | PLN 133.00 | PLN 134.20 | PLN 129.20 | 3.38K |
| 2026-08-19 | PLN 133.00 | +3.10% | PLN 129.00 | PLN 134.00 | PLN 128.00 | 4.05K |
| 2026-08-18 | PLN 129.00 | -2.27% | PLN 131.00 | PLN 131.80 | PLN 126.80 | 4.94K |
| 2026-08-17 | PLN 132.00 | 0.00% | PLN 133.80 | PLN 134.20 | PLN 128.00 | 6.63K |
| 2026-08-14 | PLN 132.00 | +2.96% | PLN 130.00 | PLN 132.20 | PLN 128.20 | 7.14K |
| 2026-08-13 | PLN 128.20 | +7.19% | PLN 128.40 | PLN 134.00 | PLN 124.00 | 23.55K |
| 2026-08-12 | PLN 119.60 | 0.00% | PLN 121.40 | PLN 121.40 | PLN 118.80 | 2.32K |
| 2026-08-11 | PLN 119.60 | -0.50% | PLN 121.20 | PLN 121.20 | PLN 119.00 | 1.17K |
| 2026-08-10 | PLN 120.20 | -0.66% | PLN 121.20 | PLN 122.00 | PLN 118.80 | 2.05K |
| 2026-08-07 | PLN 121.00 | 0.00% | PLN 121.80 | PLN 122.00 | PLN 121.00 | 1.51K |
| 2026-08-06 | PLN 121.00 | -1.31% | PLN 122.60 | PLN 123.20 | PLN 121.00 | 1.92K |
| 2026-08-05 | PLN 122.60 | -0.81% | PLN 123.60 | PLN 123.60 | PLN 122.00 | 1.58K |
| 2026-08-04 | PLN 123.60 | +1.15% | PLN 124.80 | PLN 125.00 | PLN 122.60 | 2.27K |
| 2026-08-03 | PLN 122.20 | +0.16% | PLN 122.00 | PLN 123.40 | PLN 121.80 | 1.36K |
| 2026-07-31 | PLN 122.00 | +0.83% | PLN 122.80 | PLN 123.20 | PLN 120.00 | 1.38K |
| 2026-07-30 | PLN 121.00 | -0.82% | PLN 123.20 | PLN 123.20 | PLN 120.40 | 1.25K |
| 2026-07-29 | PLN 122.00 | +0.16% | PLN 122.20 | PLN 123.00 | PLN 120.80 | 1.50K |
| 2026-07-28 | PLN 121.80 | -1.77% | PLN 125.00 | PLN 125.00 | PLN 121.00 | 2.62K |
| 2026-07-27 | PLN 124.00 | +1.47% | PLN 125.60 | PLN 126.00 | PLN 122.80 | 2.63K |
| 2026-07-24 | PLN 122.20 | -1.29% | PLN 125.00 | PLN 125.00 | PLN 121.60 | 3.34K |
| 2026-07-23 | PLN 123.80 | +4.92% | PLN 122.40 | PLN 124.80 | PLN 119.60 | 5.01K |
| 2026-07-22 | PLN 118.00 | 0.00% | PLN 119.00 | PLN 119.60 | PLN 118.00 | 2.25K |
| 2026-07-21 | PLN 118.00 | +0.17% | PLN 118.80 | PLN 119.40 | PLN 118.00 | 4.03K |
| 2026-07-20 | PLN 117.80 | +1.38% | PLN 116.20 | PLN 120.80 | PLN 116.20 | 1.21K |
| 2026-07-17 | PLN 116.20 | -2.35% | PLN 119.20 | PLN 119.20 | PLN 116.00 | 1.97K |
| 2026-07-16 | PLN 119.00 | +0.85% | PLN 117.80 | PLN 119.20 | PLN 116.20 | 3.12K |
| 2026-07-15 | PLN 118.00 | +1.37% | PLN 116.60 | PLN 118.20 | PLN 115.20 | 3.29K |
| 2026-07-14 | PLN 116.40 | -1.69% | PLN 119.00 | PLN 119.00 | PLN 115.80 | 4.46K |
| 2026-07-13 | PLN 118.40 | +0.68% | PLN 119.80 | PLN 120.80 | PLN 118.40 | 2.55K |
| 2026-07-10 | PLN 117.60 | +0.34% | PLN 117.80 | PLN 119.60 | PLN 117.00 | 1.90K |
| 2026-07-09 | PLN 117.20 | -2.01% | PLN 120.00 | PLN 120.00 | PLN 116.80 | 4.51K |
| 2026-07-08 | PLN 119.60 | +0.67% | PLN 119.80 | PLN 120.80 | PLN 116.40 | 4.89K |
| 2026-07-07 | PLN 118.80 | -3.41% | PLN 122.00 | PLN 123.60 | PLN 118.80 | 2.20K |
| 2026-07-06 | PLN 123.00 | -2.54% | PLN 126.80 | PLN 126.80 | PLN 122.00 | 3.55K |
| 2026-07-03 | PLN 126.20 | -0.47% | PLN 127.80 | PLN 128.00 | PLN 122.20 | 2.86K |
| 2026-07-02 | PLN 126.80 | +4.97% | PLN 123.20 | PLN 127.40 | PLN 120.80 | 3.88K |
| 2026-07-01 | PLN 120.80 | +1.34% | PLN 120.20 | PLN 123.20 | PLN 119.60 | 3.88K |
| 2026-06-30 | PLN 119.20 | -1.16% | PLN 120.80 | PLN 122.00 | PLN 118.20 | 2.85K |
| 2026-06-29 | PLN 120.60 | +0.50% | PLN 121.20 | PLN 128.40 | PLN 119.00 | 3.88K |
| 2026-06-26 | PLN 120.00 | +3.81% | PLN 115.60 | PLN 122.00 | PLN 115.60 | 4.89K |
| 2026-06-25 | PLN 115.60 | +0.35% | PLN 116.80 | PLN 117.40 | PLN 115.00 | 1.71K |
| 2026-06-24 | PLN 115.20 | -3.03% | PLN 118.80 | PLN 120.00 | PLN 115.20 | 2.37K |
| 2026-06-23 | PLN 118.80 | -0.17% | PLN 119.20 | PLN 119.60 | PLN 117.40 | 2.11K |
| 2026-06-22 | PLN 119.00 | -1.49% | PLN 120.80 | PLN 120.80 | PLN 117.00 | 2.95K |
| 2026-06-19 | PLN 120.80 | +2.55% | PLN 117.00 | PLN 120.80 | PLN 111.60 | 19.96K |
| 2026-06-18 | PLN 117.80 | +0.34% | PLN 118.20 | PLN 118.60 | PLN 116.00 | 3.50K |
| 2026-06-17 | PLN 117.40 | -1.18% | PLN 119.60 | PLN 119.80 | PLN 116.80 | 3.19K |
| 2026-06-16 | PLN 118.80 | +1.54% | PLN 117.00 | PLN 121.40 | PLN 117.00 | 3.30K |
| 2026-06-15 | PLN 117.00 | -2.17% | PLN 119.20 | PLN 121.60 | PLN 117.00 | 4.59K |
| 2026-06-12 | PLN 119.60 | +1.36% | PLN 118.40 | PLN 121.00 | PLN 117.60 | 1.60K |
| 2026-06-11 | PLN 118.00 | +0.51% | PLN 118.20 | PLN 120.80 | PLN 117.60 | 1.37K |
| 2026-06-10 | PLN 117.40 | -0.51% | PLN 118.00 | PLN 119.80 | PLN 116.20 | 4.68K |
| 2026-06-09 | PLN 118.00 | -1.17% | PLN 121.00 | PLN 122.40 | PLN 118.00 | 1.88K |
| 2026-06-08 | PLN 119.40 | +0.34% | PLN 118.00 | PLN 121.40 | PLN 117.00 | 3.24K |
| 2026-06-05 | PLN 119.00 | +0.85% | PLN 119.00 | PLN 122.00 | PLN 118.20 | 1.62K |
| 2026-06-03 | PLN 118.00 | +0.17% | PLN 117.80 | PLN 122.00 | PLN 117.20 | 3.42K |
| 2026-06-02 | PLN 117.80 | -1.51% | PLN 119.60 | PLN 122.00 | PLN 117.00 | 4.21K |
| 2026-06-01 | PLN 119.60 | +0.17% | PLN 119.00 | PLN 121.00 | PLN 117.00 | 3.39K |
| 2026-05-29 | PLN 119.40 | -0.67% | PLN 120.60 | PLN 121.80 | PLN 117.00 | 4.10K |
| 2026-05-28 | PLN 120.20 | +0.50% | PLN 122.20 | PLN 122.20 | PLN 118.60 | 2.18K |