Dekpol SA

DEK
🏛️ 波兰 →
81.00
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
2021-12-30 31.20 31.80 31.20 31.80 0.0M
2021-12-29 30.40 31.00 30.40 31.00 0.0M
2021-12-28 30.40 30.40 30.30 30.40 0.0M
2021-12-27 30.30 30.40 30.30 30.40 0.0M
2021-12-23 30.30 30.80 30.30 30.80 0.0M
2021-12-22 30.40 30.40 30.30 30.30 0.0M
2021-12-21 30.70 30.70 30.30 30.30 0.0M
2021-12-20 31.50 31.50 30.80 30.80 0.0M
2021-12-17 32.20 32.20 31.50 31.50 0.0M
2021-12-16 31.00 31.50 31.00 31.50 0.0M
2021-12-15 30.70 31.00 30.70 31.00 0.0M
2021-12-14 31.50 32.00 31.00 31.40 0.0M
2021-12-13 31.10 32.20 31.10 32.00 0.0M
2021-12-09 30.90 31.00 30.90 31.00 0.0M
2021-12-08 30.50 30.90 30.50 30.80 0.0M
2021-12-07 30.90 30.90 30.10 30.40 0.0M
2021-12-06 31.10 31.10 30.50 30.90 0.0M
2021-12-03 31.20 31.50 31.10 31.10 0.0M
2021-12-02 30.80 31.40 30.80 31.00 0.0M
2021-12-01 29.80 30.70 29.80 30.70 0.0M
2021-11-30 29.30 29.80 29.30 29.70 0.0M
2021-11-29 30.00 30.00 28.00 29.30 0.0M
2021-11-26 31.00 31.00 30.40 30.50 0.0M
2021-11-25 32.20 32.20 31.00 31.00 0.0M
2021-11-24 31.20 32.00 31.20 32.00 0.0M
2021-11-23 29.60 31.40 29.10 31.30 0.0M
2021-11-22 31.10 31.10 29.40 30.00 0.0M
2021-11-19 31.30 31.60 30.90 31.00 0.0M
2021-11-18 31.90 31.90 31.30 31.30 0.0M
2021-11-17 32.00 32.00 31.80 31.80 0.0M
2021-11-16 32.50 32.80 32.00 32.00 0.0M
2021-11-15 32.30 32.50 32.20 32.50 0.0M
2021-11-12 32.00 32.20 32.00 32.20 0.0M
2021-11-10 31.80 31.80 31.30 31.50 0.0M
2021-11-09 31.70 32.10 31.30 32.00 0.0M
2021-11-08 31.30 32.30 31.30 31.80 0.0M
2021-11-05 32.80 33.20 31.60 32.50 0.0M
2021-11-04 33.00 33.40 32.70 33.40 0.0M
2021-11-03 33.30 33.30 33.00 33.00 0.0M
2021-11-02 33.50 33.50 32.80 33.30 0.0M
2021-10-29 34.00 34.00 34.00 34.00 0.0M
2021-10-28 34.00 34.00 32.80 32.80 0.0M
2021-10-27 33.50 33.50 33.50 33.50 0.0M
2021-10-25 33.40 33.80 33.00 33.80 0.0M
2021-10-22 34.00 34.00 33.50 33.50 0.0M
2021-10-21 34.40 34.40 33.50 33.50 0.0M
2021-10-20 33.70 33.70 33.70 33.70 0.0M
2021-10-18 34.20 34.40 33.80 34.40 0.0M
2021-10-15 34.80 34.80 34.00 34.40 0.0M
2021-10-14 34.70 34.90 33.60 34.80 0.0M
2021-10-13 33.30 34.80 33.00 34.70 0.0M
2021-10-12 32.80 34.50 32.70 34.50 0.0M
2021-10-11 34.20 34.30 32.80 33.90 0.0M
2021-10-08 33.10 33.80 32.30 33.70 0.0M
2021-10-07 32.90 33.80 32.90 33.80 0.0M
2021-10-06 33.00 33.10 31.90 32.90 0.0M
2021-10-05 33.70 33.90 31.40 32.90 0.0M
2021-10-04 33.80 34.40 33.70 33.70 0.0M
2021-10-01 33.80 34.50 33.70 34.50 0.0M
2021-09-30 34.20 34.40 33.80 34.40 0.0M
2021-09-29 33.90 34.40 33.70 34.40 0.0M
2021-09-28 34.00 35.00 34.00 34.50 0.0M
2021-09-27 34.80 35.40 33.90 35.40 0.0M
2021-09-24 34.70 34.70 33.90 33.90 0.0M
2021-09-23 35.20 35.40 34.50 34.60 0.0M
2021-09-22 34.90 35.20 34.80 35.20 0.0M
2021-09-21 34.00 34.90 34.00 34.80 0.0M
2021-09-20 36.00 36.00 33.70 34.00 0.0M
2021-09-17 37.00 37.00 35.60 36.00 0.0M
2021-09-16 36.60 36.60 36.20 36.20 0.0M
2021-09-15 36.40 36.40 36.30 36.30 0.0M
2021-09-14 37.90 37.90 34.70 35.80 0.0M
2021-09-13 38.10 38.10 37.00 37.90 0.0M
2021-09-10 37.90 38.10 36.80 38.10 0.0M
2021-09-09 37.50 37.80 36.60 37.80 0.0M
2021-09-08 37.00 38.00 37.00 37.80 0.0M
2021-09-07 35.90 37.80 35.00 37.00 0.0M
2021-09-06 35.00 35.70 34.90 35.70 0.0M
2021-09-03 34.50 35.00 33.60 34.70 0.0M
2021-09-02 34.50 34.50 34.00 34.50 0.0M
2021-09-01 34.00 34.50 34.00 34.50 0.0M
2021-08-31 34.50 34.50 34.00 34.00 0.0M
2021-08-30 34.50 34.50 34.20 34.30 0.0M
2021-08-27 34.10 34.60 34.00 34.50 0.0M
2021-08-26 34.30 34.60 34.10 34.40 0.0M
2021-08-25 34.30 34.30 34.30 34.30 0.0M
2021-08-24 34.50 34.50 34.20 34.20 0.0M
2021-08-23 34.60 34.60 34.00 34.50 0.0M
2021-08-20 34.00 34.50 33.50 34.40 0.0M
2021-08-19 34.40 34.80 33.70 34.50 0.0M
2021-08-18 34.30 34.90 33.90 33.90 0.0M
2021-08-17 34.70 34.70 34.30 34.70 0.0M
2021-08-16 34.30 35.20 33.80 34.70 0.0M
2021-08-13 35.40 35.40 34.80 34.80 0.0M
2021-08-12 35.20 35.60 34.90 34.90 0.0M
2021-08-11 34.80 35.00 34.60 34.70 0.0M
2021-08-10 35.00 35.30 34.80 34.80 0.0M
2021-08-09 36.00 36.00 35.00 35.40 0.0M
2021-08-06 35.40 35.40 35.00 35.30 0.0M
2021-08-05 35.30 35.30 34.50 34.80 0.0M
2021-08-04 35.00 35.40 34.60 34.60 0.0M
2021-08-03 34.80 35.60 34.60 35.50 0.0M
2021-08-02 36.00 36.00 34.50 35.60 0.0M
2021-07-30 35.80 35.80 35.80 35.80 0.0M
2021-07-29 36.00 36.00 34.70 35.90 0.0M
2021-07-28 35.80 35.90 35.80 35.90 0.0M
2021-07-27 36.00 36.10 34.40 36.00 0.0M
2021-07-26 35.00 36.00 33.90 35.00 0.0M
2021-07-23 35.00 35.00 34.00 35.00 0.0M
2021-07-22 34.10 36.70 33.80 35.00 0.0M
2021-07-21 35.00 35.00 33.60 34.50 0.0M
2021-07-20 35.50 35.50 34.50 35.20 0.0M
2021-07-19 37.00 37.00 34.60 35.30 0.0M
2021-07-16 36.40 36.40 35.40 36.00 0.0M
2021-07-15 37.00 37.00 35.60 36.00 0.0M
2021-07-14 37.20 37.40 37.10 37.40 0.0M
2021-07-13 36.40 37.30 36.40 37.20 0.0M
2021-07-12 37.40 37.40 36.30 37.30 0.0M
2021-07-09 36.90 37.00 36.90 37.00 0.0M
2021-07-08 36.90 36.90 36.90 36.90 0.0M
2021-07-07 36.20 36.90 36.00 36.90 0.0M
2021-07-06 37.00 37.20 36.20 37.20 0.0M
2021-07-05 37.00 37.30 36.20 37.20 0.0M
2021-07-02 37.00 38.30 37.00 37.70 0.0M
2021-07-01 37.60 38.00 36.00 37.70 0.0M
2021-06-30 38.00 38.40 38.00 38.40 0.0M
2021-06-29 38.40 38.40 37.90 38.00 0.0M
2021-06-25 37.70 39.20 37.70 39.00 0.0M
2021-06-24 39.60 39.60 39.00 39.50 0.0M
2021-06-23 38.80 39.60 38.80 39.60 0.0M
2021-06-22 38.40 38.90 38.40 38.60 0.0M
2021-06-21 38.50 38.50 37.20 38.40 0.0M
2021-06-18 38.50 38.60 36.50 38.60 0.0M
2021-06-17 39.90 39.90 38.50 38.50 0.0M
2021-06-16 39.90 39.90 39.00 39.90 0.0M
2021-06-15 39.80 39.90 39.80 39.90 0.0M
2021-06-14 40.30 40.30 40.00 40.00 0.0M
2021-06-11 40.00 40.30 40.00 40.30 0.0M
2021-06-10 39.90 40.60 38.90 40.00 0.0M
2021-06-09 39.70 39.90 39.30 39.90 0.0M
2021-06-08 39.90 40.00 39.70 39.70 0.0M
2021-06-07 40.70 40.70 39.60 39.90 0.0M
2021-06-04 39.20 40.90 39.20 40.70 0.0M
2021-06-02 40.50 40.50 39.60 39.60 0.0M
2021-06-01 40.60 41.00 39.20 39.40 0.0M
2021-05-31 42.00 42.00 40.00 40.60 0.0M
2021-05-28 40.10 41.60 39.30 41.50 0.0M
2021-05-27 40.40 40.40 38.90 40.40 0.0M
2021-05-26 40.70 40.70 40.40 40.40 0.0M
2021-05-25 38.50 39.90 38.50 39.90 0.0M
2021-05-24 38.90 39.90 38.50 39.90 0.0M
2021-05-21 40.00 40.00 38.50 38.50 0.0M
2021-05-20 40.00 40.00 40.00 40.00 0.0M
2021-05-19 41.30 41.30 38.30 40.00 0.0M
2021-05-18 40.00 41.00 40.00 41.00 0.0M
2021-05-17 40.30 40.80 38.90 40.20 0.0M
2021-05-14 40.00 40.00 39.50 39.50 0.0M
2021-05-13 40.80 40.80 39.00 39.80 0.0M
2021-05-12 39.70 40.80 39.70 40.70 0.0M
2021-05-11 39.00 39.80 39.00 39.30 0.0M
2021-05-10 38.60 39.60 38.40 38.70 0.0M
2021-05-07 37.40 38.90 37.00 38.50 0.0M
2021-05-06 36.80 37.30 36.30 37.30 0.0M
2021-05-05 37.90 37.90 36.00 36.40 0.0M
2021-05-04 37.10 38.00 37.10 37.20 0.0M
2021-04-30 36.80 38.40 36.00 36.80 0.0M
2021-04-29 37.60 37.60 36.90 37.50 0.0M
2021-04-28 37.00 37.00 37.00 37.00 0.0M
2021-04-27 37.70 37.90 36.90 37.00 0.0M
2021-04-26 37.00 37.60 36.90 37.40 0.0M
2021-04-23 35.80 36.50 35.80 36.50 0.0M
2021-04-22 36.50 36.50 35.80 35.90 0.0M
2021-04-21 36.50 36.70 36.50 36.70 0.0M
2021-04-20 36.30 36.60 35.40 36.60 0.0M
2021-04-19 38.00 38.00 36.80 37.20 0.0M
2021-04-16 38.00 38.00 37.50 38.00 0.0M
2021-04-15 38.40 38.70 35.80 37.30 0.0M
2021-04-14 37.30 38.40 36.50 38.40 0.0M
2021-04-13 36.50 37.50 35.70 36.80 0.0M
2021-04-12 34.80 36.60 34.50 36.60 0.0M
2021-04-09 34.10 34.80 33.90 34.70 0.0M
2021-04-08 32.80 34.40 32.80 34.10 0.0M
2021-04-07 32.90 32.90 32.60 32.80 0.0M
2021-04-06 32.80 32.90 32.00 32.90 0.0M
2021-04-01 32.00 32.80 31.60 32.80 0.0M
2021-03-31 32.00 32.80 32.00 32.80 0.0M
2021-03-30 32.80 32.80 32.00 32.80 0.0M
2021-03-29 30.80 32.80 30.80 32.60 0.0M
2021-03-26 31.60 32.00 31.00 31.00 0.0M
2021-03-25 32.80 32.80 32.00 32.20 0.0M
2021-03-24 32.20 32.80 32.20 32.20 0.0M
2021-03-23 32.40 32.40 31.80 31.80 0.0M
2021-03-22 33.00 33.00 32.80 32.80 0.0M
2021-03-19 32.80 33.00 31.60 33.00 0.0M
2021-03-18 33.00 33.00 32.00 32.60 0.0M
2021-03-17 33.20 34.20 30.20 32.80 0.0M
2021-03-16 33.60 34.20 33.60 33.60 0.0M
2021-03-15 34.00 34.40 33.80 33.80 0.0M
2021-03-12 33.80 33.80 33.40 33.80 0.0M
2021-03-11 34.20 34.20 33.40 33.40 0.0M
2021-03-10 34.00 34.00 33.40 33.40 0.0M
2021-03-09 33.60 34.40 32.60 33.80 0.0M
2021-03-08 33.20 33.60 33.00 33.60 0.0M
2021-03-05 33.00 33.20 32.80 33.20 0.0M
2021-03-04 34.00 34.00 32.00 33.40 0.0M
2021-03-03 34.40 34.40 33.00 33.40 0.0M
2021-03-02 34.00 34.00 32.80 34.00 0.0M
2021-03-01 33.80 34.00 32.60 34.00 0.0M
2021-02-26 32.40 34.20 32.20 34.00 0.0M
2021-02-25 34.40 34.40 34.40 34.40 0.0M
2021-02-24 33.60 34.40 33.60 34.40 0.0M
2021-02-23 34.40 34.40 32.40 33.60 0.0M
2021-02-22 34.40 34.40 33.60 34.40 0.0M
2021-02-19 33.80 34.80 33.60 34.80 0.0M
2021-02-18 34.60 34.80 34.40 34.60 0.0M
2021-02-17 34.60 34.80 33.60 34.60 0.0M
2021-02-16 34.40 34.80 33.60 34.60 0.0M
2021-02-15 34.40 34.60 33.00 34.40 0.0M
2021-02-12 34.40 34.40 33.00 34.00 0.0M
2021-02-11 34.00 34.00 33.60 34.00 0.0M
2021-02-10 33.00 34.60 32.40 34.40 0.0M
2021-02-09 32.80 33.00 32.20 33.00 0.0M
2021-02-08 33.40 33.40 32.60 33.00 0.0M
2021-02-05 33.20 33.20 32.20 33.20 0.0M
2021-02-04 32.40 33.40 32.20 33.40 0.0M
2021-02-03 32.60 33.00 31.80 32.00 0.0M
2021-02-02 33.40 33.40 33.00 33.00 0.0M
2021-02-01 33.00 33.60 32.60 33.20 0.0M
2021-01-29 34.40 34.40 34.00 34.00 0.0M
2021-01-28 33.00 34.40 32.40 34.40 0.0M
2021-01-27 34.20 34.20 32.20 33.60 0.0M
2021-01-26 34.60 34.60 33.80 34.20 0.0M
2021-01-25 35.00 35.00 33.60 34.80 0.0M
2021-01-22 33.60 34.40 33.60 34.00 0.0M
2021-01-21 35.00 35.00 33.60 33.60 0.0M
2021-01-20 35.60 35.60 33.40 33.80 0.0M
2021-01-19 30.60 33.20 30.60 32.80 0.1M
2021-01-18 29.80 31.00 29.20 30.20 0.0M
2021-01-15 30.80 31.80 28.40 29.60 0.0M
2021-01-14 30.40 31.80 28.40 30.60 0.0M
2021-01-13 31.60 32.60 31.00 31.00 0.0M
2021-01-12 31.60 31.60 30.40 31.00 0.0M
2021-01-11 32.00 32.80 31.60 31.60 0.0M
2021-01-08 31.80 32.40 31.60 32.40 0.0M
2021-01-07 30.80 31.60 30.80 31.40 0.0M
2021-01-05 30.60 30.60 30.00 30.40 0.0M
2021-01-04 28.40 30.60 28.40 30.40 0.0M