Dadelo SA

DADP
🏛️ 波兰 →
60.40
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 60.20 60.40 60.00 60.40 0.0M
2025-09-25 60.00 60.40 58.80 60.40 0.0M
2025-09-24 60.00 60.00 59.00 60.00 0.0M
2025-09-23 61.60 61.60 58.60 60.00 0.0M
2025-09-22 61.40 62.00 60.00 61.80 0.0M
2025-09-19 61.20 61.80 60.40 61.80 0.0M
2025-09-18 61.80 61.80 60.00 61.60 0.0M
2025-09-17 61.60 61.80 60.20 61.80 0.0M
2025-09-16 61.60 61.80 60.20 61.60 0.0M
2025-09-15 63.00 63.80 61.40 61.80 0.0M
2025-09-12 62.20 62.80 61.20 62.00 0.0M
2025-09-11 61.00 61.80 60.20 61.40 0.0M
2025-09-10 61.20 61.40 59.00 60.20 0.0M
2025-09-09 60.80 61.20 59.00 61.00 0.0M
2025-09-08 61.00 61.40 58.20 60.00 0.0M
2025-09-05 62.60 63.00 59.60 60.80 0.1M
2025-09-04 59.60 64.00 59.40 62.60 0.0M
2025-09-03 56.80 60.00 55.00 58.60 0.0M
2025-09-02 54.00 58.20 53.80 56.00 0.0M
2025-09-01 53.20 53.80 52.40 53.60 0.1M
2025-08-29 51.00 53.00 50.00 52.00 0.0M
2025-08-28 51.80 53.00 50.00 50.20 0.0M
2025-08-27 52.60 52.80 50.00 51.80 0.0M
2025-08-26 53.40 54.00 52.20 53.00 0.0M
2025-08-25 53.00 53.60 52.00 53.60 0.0M
2025-08-22 54.00 54.40 52.60 53.20 0.0M
2025-08-21 53.40 54.20 52.60 54.20 0.0M
2025-08-20 51.60 52.60 51.40 51.80 0.0M
2025-08-19 50.60 51.80 50.60 51.60 0.0M
2025-08-18 50.00 50.60 49.60 50.60 0.0M
2025-08-14 50.00 51.20 46.80 49.60 0.0M
2025-08-13 50.20 50.60 48.60 49.00 0.0M
2025-08-12 49.10 50.60 49.10 50.20 0.0M
2025-08-11 47.40 49.30 47.40 48.70 0.0M
2025-08-08 45.90 47.00 45.10 47.00 0.1M
2025-08-07 45.00 46.50 44.60 45.60 0.0M
2025-08-06 46.70 46.70 44.50 45.20 0.0M
2025-08-05 47.70 47.90 46.00 46.70 0.0M
2025-08-04 49.00 49.00 45.20 47.90 0.0M
2025-08-01 49.00 49.20 47.20 49.20 0.0M
2025-07-31 48.80 49.00 48.10 49.00 0.0M
2025-07-30 52.60 52.60 47.70 48.80 0.0M
2025-07-29 52.40 53.00 51.40 52.60 0.0M
2025-07-28 54.40 54.60 52.60 52.60 0.0M
2025-07-25 50.80 55.00 50.00 54.60 0.0M
2025-07-24 50.60 51.00 50.00 51.00 0.0M
2025-07-23 50.40 50.80 49.60 50.40 0.0M
2025-07-22 49.00 50.80 48.30 50.40 0.0M
2025-07-21 48.00 49.00 47.20 49.00 0.0M
2025-07-18 47.80 48.00 47.10 47.60 0.0M
2025-07-17 48.00 48.00 47.40 47.90 0.0M
2025-07-16 48.10 48.20 47.10 48.00 0.0M
2025-07-15 48.00 48.10 47.00 48.00 0.0M
2025-07-14 46.50 47.80 46.10 47.50 0.0M
2025-07-11 46.50 47.10 46.50 46.50 0.0M
2025-07-10 47.60 47.90 46.50 47.10 0.0M
2025-07-09 48.30 48.30 46.80 47.60 0.0M
2025-07-08 46.70 49.90 46.30 48.40 0.0M
2025-07-07 45.00 48.00 44.00 47.40 0.0M
2025-07-04 46.80 49.60 44.60 45.00 0.0M
2025-07-03 43.80 46.80 43.40 46.80 0.0M
2025-07-02 40.50 43.40 40.30 43.00 0.0M
2025-07-01 37.30 40.30 36.00 39.80 0.1M
2025-06-30 40.00 40.00 37.30 37.50 0.1M
2025-06-27 39.50 40.50 39.20 40.00 0.0M
2025-06-26 39.80 39.80 38.70 39.50 0.0M
2025-06-25 41.20 41.20 39.50 39.80 0.0M
2025-06-24 40.70 41.60 40.50 41.60 0.0M
2025-06-23 40.00 40.70 39.80 40.60 0.0M
2025-06-20 38.40 40.40 38.40 40.00 0.0M
2025-06-18 36.80 38.50 36.80 38.40 0.0M
2025-06-17 36.80 37.00 36.40 36.80 0.0M
2025-06-16 37.00 37.00 36.30 36.90 0.0M
2025-06-13 37.10 37.20 36.80 37.00 0.0M
2025-06-12 37.30 37.40 36.70 37.40 0.0M
2025-06-11 38.00 38.00 36.00 37.50 0.0M
2025-06-10 39.00 39.00 37.70 38.10 0.0M
2025-06-09 37.50 40.00 37.50 39.60 0.0M
2025-06-06 35.20 38.40 34.80 37.80 0.0M
2025-06-05 35.80 36.00 34.60 34.70 0.0M
2025-06-04 34.40 35.80 34.30 35.50 0.0M
2025-06-03 34.70 34.70 33.30 34.00 0.0M
2025-06-02 34.30 34.30 32.80 33.40 0.1M
2025-05-30 32.40 34.00 31.70 34.00 0.0M
2025-05-29 32.90 33.30 31.90 32.40 0.0M
2025-05-28 33.90 33.90 32.90 32.90 0.0M
2025-05-27 33.60 35.00 33.50 33.90 0.0M
2025-05-26 31.40 34.30 31.40 33.60 0.0M
2025-05-23 30.60 31.50 30.40 31.40 0.0M
2025-05-22 32.10 33.00 30.30 30.40 0.0M
2025-05-21 30.70 32.00 30.70 32.00 0.0M
2025-05-20 30.10 30.70 30.00 30.70 0.0M
2025-05-19 31.50 31.50 30.00 30.10 0.0M
2025-05-16 29.90 31.80 29.90 30.70 0.0M
2025-05-15 30.00 30.10 29.70 29.70 0.0M
2025-05-14 28.20 30.00 28.20 29.90 0.0M
2025-05-13 28.70 28.70 28.20 28.20 0.0M
2025-05-12 29.90 29.90 28.10 28.60 0.0M
2025-05-09 29.70 29.90 29.50 29.80 0.0M
2025-05-08 29.10 29.80 28.80 29.70 0.0M
2025-05-07 28.60 29.30 28.40 29.30 0.0M
2025-05-06 28.70 28.70 28.10 28.40 0.0M
2025-05-05 28.40 28.80 28.20 28.70 0.0M
2025-05-02 27.60 28.40 27.10 28.40 0.0M
2025-04-30 28.20 28.30 27.60 27.60 0.0M
2025-04-29 27.60 28.30 27.50 28.20 0.0M
2025-04-28 28.10 28.30 27.50 27.60 0.0M
2025-04-25 28.30 28.70 27.80 28.30 0.0M
2025-04-24 27.10 28.90 26.80 28.80 0.0M
2025-04-23 25.40 27.50 25.40 26.70 0.0M
2025-04-22 25.30 25.40 24.10 25.40 0.0M
2025-04-17 24.90 25.40 24.50 25.30 0.0M
2025-04-16 25.00 25.00 24.40 24.90 0.0M
2025-04-15 24.00 25.00 23.80 25.00 0.0M
2025-04-14 24.20 24.30 23.90 23.90 0.0M
2025-04-11 24.30 24.30 23.80 24.10 0.0M
2025-04-10 24.30 24.90 24.00 24.00 0.0M
2025-04-09 24.00 24.30 23.60 24.00 0.1M
2025-04-08 24.80 25.50 24.30 24.70 0.0M
2025-04-07 24.90 25.00 23.70 24.80 0.0M
2025-04-04 25.20 25.80 25.20 25.60 0.0M
2025-04-03 25.40 25.50 25.00 25.50 0.0M
2025-04-02 25.40 26.00 25.00 25.60 0.0M
2025-04-01 23.10 26.20 23.00 25.10 0.0M
2025-03-31 23.30 23.30 22.90 23.10 0.0M
2025-03-28 23.70 23.70 23.20 23.40 0.0M
2025-03-27 23.50 23.90 23.40 23.70 0.0M
2025-03-26 24.00 24.30 23.70 23.70 0.0M
2025-03-25 24.50 24.50 23.80 24.00 0.0M
2025-03-24 24.20 24.30 23.90 24.20 0.0M
2025-03-21 24.00 24.60 23.90 24.30 0.0M
2025-03-20 24.00 24.30 23.70 24.00 0.0M
2025-03-19 24.10 24.80 23.50 24.20 0.0M
2025-03-18 24.60 25.00 24.50 25.00 0.0M
2025-03-17 23.60 25.30 23.60 24.30 0.0M
2025-03-14 23.30 23.60 22.50 23.60 0.0M
2025-03-13 23.80 23.80 22.90 23.20 0.0M
2025-03-12 23.70 23.90 23.20 23.20 0.0M
2025-03-11 24.10 24.20 23.30 23.70 0.0M
2025-03-10 24.70 24.70 23.30 24.10 0.0M
2025-03-07 24.70 24.70 23.80 24.50 0.0M
2025-03-06 24.40 24.80 23.80 24.80 0.0M
2025-03-05 24.00 24.40 23.30 24.40 0.0M
2025-03-04 24.70 24.70 22.70 24.10 0.0M
2025-03-03 25.20 25.30 24.70 24.70 0.0M
2025-02-28 25.30 25.30 24.50 25.30 0.0M
2025-02-27 25.70 25.80 24.80 25.20 0.0M
2025-02-26 25.80 26.70 25.40 25.40 0.0M
2025-02-25 25.80 26.40 25.10 25.10 0.0M
2025-02-24 25.40 25.40 24.70 25.40 0.0M
2025-02-21 25.30 25.70 24.00 25.40 0.0M
2025-02-20 25.20 25.50 24.60 25.00 0.0M
2025-02-19 25.20 25.50 24.30 24.30 0.0M
2025-02-18 24.70 25.20 24.70 25.20 0.0M
2025-02-17 24.50 24.70 24.20 24.50 0.0M
2025-02-14 24.50 24.70 24.00 24.10 0.0M
2025-02-13 24.50 24.90 24.50 24.50 0.0M
2025-02-12 24.70 24.80 24.10 24.50 0.0M
2025-02-11 24.60 24.80 24.20 24.70 0.0M
2025-02-10 24.30 24.50 24.10 24.10 0.0M
2025-02-07 24.00 24.50 24.00 24.30 0.0M
2025-02-06 24.00 24.10 23.50 24.10 0.0M
2025-02-05 23.50 23.80 23.30 23.30 0.0M
2025-02-04 23.30 24.00 23.30 23.80 0.0M
2025-02-03 23.30 24.00 23.30 23.30 0.0M
2025-01-31 24.30 24.30 23.70 24.20 0.0M
2025-01-30 24.10 24.30 23.70 24.30 0.0M
2025-01-29 23.50 24.90 23.50 24.10 0.0M
2025-01-28 23.50 23.60 23.00 23.40 0.0M
2025-01-27 23.10 23.60 23.10 23.50 0.0M
2025-01-24 23.20 23.60 23.20 23.40 0.0M
2025-01-23 23.10 23.40 23.10 23.20 0.0M
2025-01-22 23.60 23.80 23.00 23.10 0.0M
2025-01-21 23.50 23.70 23.20 23.60 0.0M
2025-01-20 23.60 23.80 23.50 23.50 0.0M
2025-01-17 23.40 23.90 23.00 23.40 0.0M
2025-01-16 22.30 23.20 22.30 23.10 0.0M
2025-01-15 22.20 22.60 22.00 22.40 0.0M
2025-01-14 22.20 22.70 21.50 22.20 0.0M
2025-01-13 23.00 23.00 22.10 22.10 0.0M
2025-01-10 23.40 23.40 22.70 23.40 0.0M
2025-01-09 24.40 24.40 23.30 23.40 0.0M
2025-01-08 24.00 24.10 23.10 23.60 0.0M
2025-01-07 21.50 23.80 21.20 23.80 0.0M
2025-01-03 20.80 21.70 20.60 21.50 0.0M
2025-01-02 20.80 20.80 20.30 20.80 0.0M