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
2022-12-30 30.50 30.80 30.50 30.80 0.0M
2022-12-29 29.50 30.40 29.20 30.30 0.0M
2022-12-28 30.60 31.50 30.00 30.00 0.0M
2022-12-27 28.40 31.00 28.40 30.00 0.0M
2022-12-23 28.00 28.40 28.00 28.40 0.0M
2022-12-22 27.60 27.90 27.60 27.60 0.0M
2022-12-21 28.00 28.00 27.50 27.50 0.0M
2022-12-20 26.90 28.00 26.90 28.00 0.0M
2022-12-19 27.50 27.80 27.10 27.70 0.0M
2022-12-16 27.40 27.50 26.40 27.50 0.0M
2022-12-15 27.30 27.90 27.30 27.40 0.0M
2022-12-14 25.60 27.50 25.60 27.50 0.0M
2022-12-13 26.40 27.00 25.00 25.80 0.0M
2022-12-12 27.10 27.10 26.40 26.40 0.0M
2022-12-09 27.40 27.40 27.30 27.40 0.0M
2022-12-08 27.00 27.40 27.00 27.40 0.0M
2022-12-07 27.10 27.40 27.10 27.40 0.0M
2022-12-06 27.20 27.40 27.10 27.10 0.0M
2022-12-05 25.50 27.40 25.50 27.40 0.0M
2022-12-02 25.70 25.70 25.60 25.70 0.0M
2022-12-01 25.70 25.70 25.50 25.50 0.0M
2022-11-30 25.70 25.70 25.70 25.70 0.0M
2022-11-29 25.80 25.80 25.80 25.80 0.0M
2022-11-28 25.60 25.80 25.10 25.80 0.0M
2022-11-25 24.80 25.70 24.80 25.70 0.0M
2022-11-24 24.90 25.00 24.50 24.90 0.0M
2022-11-23 25.70 25.70 24.70 24.70 0.0M
2022-11-22 25.80 25.80 25.40 25.40 0.0M
2022-11-21 25.80 25.80 25.50 25.80 0.0M
2022-11-18 25.20 25.70 24.80 25.70 0.0M
2022-11-17 25.80 25.80 24.30 25.70 0.0M
2022-11-16 26.30 26.30 25.80 25.80 0.0M
2022-11-15 26.30 26.30 26.30 26.30 0.0M
2022-11-14 25.90 26.30 25.90 26.30 0.0M
2022-11-10 26.80 26.80 26.00 26.00 0.0M
2022-11-09 24.80 27.20 23.40 27.20 0.0M
2022-11-08 23.80 24.50 23.80 24.40 0.0M
2022-11-07 23.40 23.80 23.20 23.80 0.0M
2022-11-04 23.00 23.40 23.00 23.20 0.0M
2022-11-03 23.00 23.30 23.00 23.30 0.0M
2022-11-02 22.80 23.00 22.80 23.00 0.0M
2022-10-31 22.40 22.60 22.40 22.60 0.0M
2022-10-28 22.00 22.30 22.00 22.30 0.0M
2022-10-27 22.40 22.40 22.00 22.00 0.0M
2022-10-26 22.20 22.40 22.20 22.30 0.0M
2022-10-25 21.90 22.10 21.90 22.10 0.0M
2022-10-24 22.20 22.20 21.80 21.80 0.0M
2022-10-21 22.20 22.20 22.20 22.20 0.0M
2022-10-20 21.50 22.00 21.20 22.00 0.0M
2022-10-19 22.10 22.10 21.50 21.50 0.0M
2022-10-18 22.00 22.10 22.00 22.00 0.0M
2022-10-17 21.90 21.90 21.90 21.90 0.0M
2022-10-14 22.00 22.30 22.00 22.00 0.0M
2022-10-13 21.60 22.00 21.60 22.00 0.0M
2022-10-12 22.00 22.00 21.60 21.60 0.0M
2022-10-11 21.90 21.90 21.90 21.90 0.0M
2022-10-10 22.50 22.50 21.90 21.90 0.0M
2022-10-07 22.50 22.50 22.50 22.50 0.0M
2022-10-06 22.50 22.50 22.50 22.50 0.0M
2022-10-05 22.00 22.20 21.90 22.20 0.0M
2022-10-04 21.90 22.00 21.90 22.00 0.0M
2022-10-03 22.10 22.10 22.00 22.00 0.0M
2022-09-30 23.20 23.20 22.10 22.20 0.0M
2022-09-29 22.20 23.00 22.20 23.00 0.0M
2022-09-28 22.00 22.00 22.00 22.00 0.0M
2022-09-23 22.40 22.50 22.40 22.40 0.0M
2022-09-22 23.00 23.00 22.40 22.40 0.0M
2022-09-21 22.80 22.80 22.80 22.80 0.0M
2022-09-20 23.20 23.20 23.20 23.20 0.0M
2022-09-19 23.20 23.20 23.20 23.20 0.0M
2022-09-16 23.20 23.20 23.20 23.20 0.0M
2022-09-15 22.80 23.40 22.80 23.40 0.0M
2022-09-14 22.50 22.70 22.00 22.70 0.0M
2022-09-13 23.00 23.00 21.20 22.40 0.0M
2022-09-12 23.00 23.00 23.00 23.00 0.0M
2022-09-07 23.00 23.00 23.00 23.00 0.0M
2022-09-02 22.50 23.00 22.50 23.00 0.0M
2022-09-01 22.80 22.90 21.00 22.00 0.0M
2022-08-31 23.30 23.40 22.90 22.90 0.0M
2022-08-30 23.30 23.30 23.30 23.30 0.0M
2022-08-29 23.80 23.80 23.30 23.30 0.0M
2022-08-26 23.80 23.80 23.80 23.80 0.0M
2022-08-25 23.30 23.70 23.30 23.70 0.0M
2022-08-23 23.90 23.90 23.00 23.30 0.0M
2022-08-22 24.60 24.60 23.80 23.80 0.0M
2022-08-19 24.60 24.60 24.60 24.60 0.0M
2022-08-18 24.60 24.60 24.60 24.60 0.0M
2022-08-17 24.60 24.60 24.60 24.60 0.0M
2022-08-16 24.00 24.40 24.00 24.40 0.0M
2022-08-12 23.00 24.90 22.90 23.90 0.0M
2022-08-11 23.00 23.10 23.00 23.00 0.0M
2022-08-10 23.50 23.80 23.00 23.00 0.0M
2022-08-09 24.00 24.00 22.80 23.10 0.0M
2022-08-08 24.00 24.00 24.00 24.00 0.0M
2022-08-05 23.80 23.80 23.80 23.80 0.0M
2022-08-04 23.90 24.30 23.60 24.00 0.0M
2022-08-02 24.20 24.30 23.50 24.00 0.0M
2022-08-01 24.30 24.30 24.20 24.20 0.0M
2022-07-29 24.20 24.20 24.20 24.20 0.0M
2022-07-28 24.90 24.90 24.20 24.20 0.0M
2022-07-27 24.90 24.90 24.90 24.90 0.0M
2022-07-26 24.90 24.90 24.90 24.90 0.0M
2022-07-25 24.90 24.90 24.90 24.90 0.0M
2022-07-22 25.00 25.00 25.00 25.00 0.0M
2022-07-21 25.00 25.00 24.90 24.90 0.0M
2022-07-20 25.00 25.00 25.00 25.00 0.0M
2022-07-19 23.70 25.20 23.30 25.00 0.0M
2022-07-18 24.10 24.30 23.70 23.70 0.0M
2022-07-15 24.00 24.30 24.00 24.30 0.0M
2022-07-13 24.30 24.30 24.30 24.30 0.0M
2022-07-11 23.30 24.30 23.30 24.30 0.0M
2022-07-08 23.00 23.30 22.70 23.30 0.0M
2022-07-07 22.70 23.30 22.70 23.30 0.0M
2022-07-06 22.90 22.90 22.20 22.80 0.0M
2022-07-05 24.10 24.10 22.90 22.90 0.0M
2022-07-04 25.20 25.20 24.40 24.80 0.0M
2022-06-30 25.00 25.00 25.00 25.00 0.0M
2022-06-29 23.30 25.30 23.30 24.20 0.0M
2022-06-28 24.80 24.80 24.70 24.80 0.0M
2022-06-27 25.00 25.50 24.70 24.80 0.0M
2022-06-23 25.10 25.60 24.90 25.60 0.0M
2022-06-21 25.40 25.40 25.40 25.40 0.0M
2022-06-20 25.00 25.40 25.00 25.40 0.0M
2022-06-17 25.00 25.00 25.00 25.00 0.0M
2022-06-15 25.00 25.00 25.00 25.00 0.0M
2022-06-14 24.90 25.00 24.90 25.00 0.0M
2022-06-10 25.00 25.00 24.70 24.70 0.0M
2022-06-09 25.50 25.50 25.10 25.10 0.0M
2022-06-08 25.60 25.60 25.50 25.50 0.0M
2022-06-07 25.70 25.70 25.70 25.70 0.0M
2022-06-06 25.70 25.80 25.70 25.80 0.0M
2022-06-03 26.50 26.50 25.70 25.70 0.0M
2022-06-02 26.50 26.50 26.30 26.50 0.0M
2022-06-01 26.80 26.80 26.30 26.50 0.0M
2022-05-31 27.40 27.60 26.60 26.60 0.0M
2022-05-30 26.80 27.10 26.80 27.10 0.0M
2022-05-27 26.70 26.70 26.60 26.70 0.0M
2022-05-26 25.80 26.70 25.80 26.70 0.0M
2022-05-25 25.60 25.60 25.50 25.60 0.0M
2022-05-24 25.60 25.60 25.60 25.60 0.0M
2022-05-23 25.00 25.70 25.00 25.50 0.0M
2022-05-20 24.80 24.80 24.50 24.50 0.0M
2022-05-19 25.70 25.70 24.40 25.30 0.0M
2022-05-18 26.70 26.70 25.90 25.90 0.0M
2022-05-17 26.70 26.80 26.50 26.80 0.0M
2022-05-16 26.80 26.80 26.30 26.70 0.0M
2022-05-13 26.40 26.80 26.40 26.80 0.0M
2022-05-12 26.00 26.00 26.00 26.00 0.0M
2022-05-11 26.40 26.40 25.90 26.40 0.0M
2022-05-10 26.90 26.90 26.00 26.40 0.0M
2022-05-09 26.50 27.00 26.50 26.90 0.0M
2022-05-06 26.50 27.40 26.30 26.50 0.0M
2022-05-05 26.00 26.50 26.00 26.50 0.0M
2022-05-04 25.00 26.00 25.00 26.00 0.0M
2022-05-02 24.50 25.30 23.90 24.80 0.0M
2022-04-29 24.20 24.20 23.80 23.80 0.0M
2022-04-28 24.40 24.60 24.40 24.60 0.0M
2022-04-27 24.00 24.70 23.90 24.00 0.0M
2022-04-26 24.50 25.40 23.90 24.50 0.0M
2022-04-25 26.00 26.00 23.80 24.50 0.0M
2022-04-22 27.00 27.00 26.00 26.00 0.0M
2022-04-21 27.50 27.50 27.00 27.00 0.0M
2022-04-20 27.90 27.90 27.70 27.70 0.0M
2022-04-19 27.80 27.80 27.80 27.80 0.0M
2022-04-14 28.00 28.10 27.80 27.80 0.0M
2022-04-12 28.00 28.00 27.90 27.90 0.0M
2022-04-11 27.60 28.00 27.20 28.00 0.0M
2022-04-07 28.50 28.50 27.60 27.60 0.0M
2022-04-06 28.70 28.70 28.20 28.30 0.0M
2022-04-05 28.80 29.00 28.80 29.00 0.0M
2022-04-04 29.00 29.00 28.10 28.50 0.0M
2022-04-01 29.00 29.00 29.00 29.00 0.0M
2022-03-31 30.00 30.00 28.20 29.00 0.0M
2022-03-30 28.10 30.50 28.00 30.00 0.0M
2022-03-29 28.00 28.10 28.00 28.10 0.0M
2022-03-28 28.00 28.00 27.90 27.90 0.0M
2022-03-25 28.00 28.00 27.80 27.90 0.0M
2022-03-24 28.00 28.00 27.80 27.90 0.0M
2022-03-23 27.80 28.00 27.70 28.00 0.0M
2022-03-22 27.90 27.90 27.80 27.80 0.0M
2022-03-21 27.80 27.80 27.80 27.80 0.0M
2022-03-18 28.00 28.00 27.90 27.90 0.0M
2022-03-17 28.00 28.00 27.80 28.00 0.0M
2022-03-16 27.70 28.00 27.70 28.00 0.0M
2022-03-15 27.70 27.70 27.70 27.70 0.0M
2022-03-14 27.70 27.70 26.90 27.70 0.0M
2022-03-11 28.00 28.00 27.40 27.50 0.0M
2022-03-10 28.00 28.10 28.00 28.10 0.0M
2022-03-09 28.30 28.30 28.00 28.00 0.0M
2022-03-08 28.30 28.30 28.20 28.20 0.0M
2022-03-07 28.30 28.30 27.70 28.20 0.0M
2022-03-04 29.00 29.00 28.00 28.00 0.0M
2022-03-03 28.60 28.60 28.60 28.60 0.0M
2022-03-02 28.00 28.20 28.00 28.20 0.0M
2022-03-01 29.30 29.50 28.00 28.00 0.0M
2022-02-28 28.50 28.50 28.00 28.50 0.0M
2022-02-25 27.90 28.50 27.90 28.50 0.0M
2022-02-24 29.40 29.40 27.00 27.80 0.0M
2022-02-23 30.60 30.60 29.40 30.00 0.0M
2022-02-22 29.60 30.60 29.60 30.60 0.0M
2022-02-21 30.80 30.80 29.70 29.70 0.0M
2022-02-18 30.80 30.90 30.80 30.80 0.0M
2022-02-17 31.40 31.40 30.80 31.40 0.0M
2022-02-16 30.90 31.40 30.90 31.40 0.0M
2022-02-15 31.30 31.50 30.90 30.90 0.0M
2022-02-14 31.20 31.90 30.80 31.90 0.0M
2022-02-11 32.90 32.90 32.60 32.60 0.0M
2022-02-10 32.00 32.90 31.80 32.90 0.0M
2022-02-09 31.30 31.90 31.30 31.90 0.0M
2022-02-08 31.20 31.50 31.20 31.30 0.0M
2022-02-07 31.00 31.20 31.00 31.20 0.0M
2022-02-04 31.00 31.00 31.00 31.00 0.0M
2022-02-03 31.00 31.10 30.80 30.80 0.0M
2022-02-01 30.80 31.10 30.70 31.10 0.0M
2022-01-31 30.80 30.80 30.80 30.80 0.0M
2022-01-28 30.80 30.80 30.80 30.80 0.0M
2022-01-27 31.20 31.20 30.70 30.70 0.0M
2022-01-26 30.90 31.70 30.90 31.70 0.0M
2022-01-25 31.00 31.40 30.90 30.90 0.0M
2022-01-24 32.70 32.70 31.00 31.00 0.0M
2022-01-21 33.20 33.20 32.70 32.70 0.0M
2022-01-20 33.20 33.20 33.20 33.20 0.0M
2022-01-19 33.40 33.40 32.60 33.30 0.0M
2022-01-18 33.00 33.30 33.00 33.20 0.0M
2022-01-17 33.00 33.30 33.00 33.00 0.0M
2022-01-14 33.10 33.10 33.00 33.00 0.0M
2022-01-13 33.50 33.50 33.20 33.20 0.0M
2022-01-12 33.20 33.20 33.20 33.20 0.0M
2022-01-11 33.00 33.10 32.80 33.10 0.0M
2022-01-10 32.80 32.80 32.80 32.80 0.0M
2022-01-07 33.40 33.50 33.00 33.00 0.0M
2022-01-05 32.70 33.30 32.70 33.30 0.0M
2022-01-04 31.90 33.00 31.90 32.70 0.0M
2022-01-03 32.10 32.10 31.30 31.60 0.0M