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
2023-12-29 53.40 54.00 52.60 54.00 0.0M
2023-12-28 53.80 53.80 52.60 53.80 0.0M
2023-12-27 53.40 54.00 51.40 53.80 0.0M
2023-12-22 57.60 58.20 54.00 54.00 0.0M
2023-12-21 55.60 58.00 55.40 57.80 0.0M
2023-12-20 54.20 56.20 54.00 56.00 0.0M
2023-12-19 54.00 55.00 51.80 55.00 0.0M
2023-12-18 51.00 54.00 50.60 53.60 0.0M
2023-12-15 49.00 51.80 49.00 51.60 0.0M
2023-12-14 49.00 49.00 47.00 49.00 0.0M
2023-12-13 47.00 49.00 46.40 49.00 0.0M
2023-12-12 47.00 47.00 46.40 47.00 0.0M
2023-12-11 48.00 48.00 45.70 46.30 0.0M
2023-12-08 47.40 48.40 47.40 48.40 0.0M
2023-12-07 46.90 47.70 46.30 47.30 0.0M
2023-12-06 46.50 46.90 45.00 46.90 0.0M
2023-12-05 46.30 46.50 45.70 46.50 0.0M
2023-12-04 46.70 46.80 44.60 46.50 0.0M
2023-12-01 46.90 46.90 43.80 46.80 0.0M
2023-11-30 45.50 47.00 43.30 45.80 0.0M
2023-11-29 43.50 45.00 42.20 45.00 0.0M
2023-11-28 41.90 43.50 41.90 43.50 0.0M
2023-11-27 41.80 41.90 41.10 41.90 0.0M
2023-11-24 40.10 40.10 38.30 39.80 0.0M
2023-11-23 40.50 40.50 40.10 40.10 0.0M
2023-11-22 40.50 41.30 40.50 41.30 0.0M
2023-11-21 40.90 41.40 40.10 41.40 0.0M
2023-11-20 40.50 40.90 40.20 40.80 0.0M
2023-11-17 40.20 40.80 40.20 40.50 0.0M
2023-11-16 40.90 40.90 39.50 40.80 0.0M
2023-11-15 40.50 40.90 40.30 40.90 0.0M
2023-11-14 39.30 40.50 38.60 40.50 0.0M
2023-11-13 38.30 38.60 38.30 38.60 0.0M
2023-11-10 39.00 39.50 37.50 39.40 0.0M
2023-11-09 37.80 39.80 37.80 39.70 0.0M
2023-11-08 37.70 38.00 37.50 38.00 0.0M
2023-11-07 36.90 37.70 36.90 37.10 0.0M
2023-11-06 37.00 37.20 35.20 36.90 0.0M
2023-11-03 37.50 37.50 37.20 37.20 0.0M
2023-11-02 37.40 37.50 37.40 37.50 0.0M
2023-10-31 37.80 37.80 37.80 37.80 0.0M
2023-10-30 38.80 38.80 37.10 37.20 0.0M
2023-10-27 38.90 38.90 38.80 38.90 0.0M
2023-10-26 38.20 38.20 38.20 38.20 0.0M
2023-10-25 38.90 39.00 38.90 39.00 0.0M
2023-10-24 37.90 39.00 37.90 39.00 0.0M
2023-10-23 37.20 37.90 36.60 37.90 0.0M
2023-10-20 38.00 38.90 36.40 38.90 0.0M
2023-10-19 39.00 39.00 38.00 38.00 0.0M
2023-10-18 39.20 39.20 38.00 38.00 0.0M
2023-10-17 38.50 39.00 38.50 39.00 0.0M
2023-10-16 36.30 38.50 36.30 38.20 0.0M
2023-10-13 38.50 38.50 37.60 38.50 0.0M
2023-10-12 37.40 38.20 37.40 38.20 0.0M
2023-10-11 39.30 39.30 37.30 37.50 0.0M
2023-10-10 38.30 38.80 38.00 38.80 0.0M
2023-10-09 37.40 38.00 37.40 38.00 0.0M
2023-10-06 37.50 38.00 37.50 38.00 0.0M
2023-10-04 37.20 38.00 37.20 38.00 0.0M
2023-10-03 37.90 38.30 37.70 37.70 0.0M
2023-10-02 37.70 37.70 37.60 37.60 0.0M
2023-09-29 37.70 37.70 37.20 37.70 0.0M
2023-09-28 37.50 37.90 37.20 37.20 0.0M
2023-09-27 37.90 37.90 37.10 37.80 0.0M
2023-09-26 37.80 37.80 36.50 37.50 0.0M
2023-09-25 36.80 37.90 35.90 37.80 0.0M
2023-09-22 34.80 34.80 34.80 34.80 0.0M
2023-09-21 34.60 34.70 34.30 34.50 0.0M
2023-09-20 34.60 34.60 34.60 34.60 0.0M
2023-09-19 35.10 35.10 35.10 35.10 0.0M
2023-09-18 33.90 34.80 33.90 34.80 0.0M
2023-09-15 34.80 34.80 34.80 34.80 0.0M
2023-09-14 34.80 34.80 33.70 33.70 0.0M
2023-09-13 34.80 34.80 34.80 34.80 0.0M
2023-09-12 34.90 34.90 34.50 34.50 0.0M
2023-09-11 34.00 34.00 33.50 33.80 0.0M
2023-09-08 34.00 35.20 33.60 35.00 0.0M
2023-09-07 33.60 33.60 33.60 33.60 0.0M
2023-09-06 35.30 35.30 33.30 33.90 0.0M
2023-09-05 35.20 35.20 35.20 35.20 0.0M
2023-09-04 34.80 34.80 34.80 34.80 0.0M
2023-09-01 34.50 34.80 34.50 34.80 0.0M
2023-08-31 35.00 35.00 33.00 34.50 0.0M
2023-08-30 35.20 35.20 35.00 35.00 0.0M
2023-08-29 35.70 35.70 35.30 35.30 0.0M
2023-08-28 35.70 35.70 35.00 35.70 0.0M
2023-08-25 35.30 35.70 35.00 35.70 0.0M
2023-08-24 35.50 35.70 35.50 35.50 0.0M
2023-08-23 35.20 35.60 35.20 35.20 0.0M
2023-08-22 35.10 35.40 35.10 35.30 0.0M
2023-08-21 35.20 35.40 35.10 35.20 0.0M
2023-08-18 35.70 35.70 35.60 35.60 0.0M
2023-08-17 36.00 36.00 35.70 35.70 0.0M
2023-08-16 36.00 36.00 36.00 36.00 0.0M
2023-08-14 36.00 36.00 36.00 36.00 0.0M
2023-08-11 35.00 36.00 35.00 36.00 0.0M
2023-08-10 35.90 36.00 35.80 36.00 0.0M
2023-08-09 37.70 37.70 35.60 35.90 0.0M
2023-08-08 38.70 38.70 37.60 37.80 0.0M
2023-08-07 38.50 38.60 38.40 38.60 0.0M
2023-08-04 38.90 38.90 38.60 38.60 0.0M
2023-08-03 38.60 38.90 38.60 38.90 0.0M
2023-08-02 38.60 38.60 38.60 38.60 0.0M
2023-08-01 38.60 39.00 38.60 39.00 0.0M
2023-07-31 39.20 39.20 38.60 38.60 0.0M
2023-07-28 39.40 39.40 39.00 39.00 0.0M
2023-07-27 39.40 39.40 38.40 39.00 0.0M
2023-07-25 39.20 39.20 39.20 39.20 0.0M
2023-07-24 38.40 39.40 38.40 39.20 0.0M
2023-07-21 37.80 38.40 37.50 38.40 0.0M
2023-07-20 38.40 38.40 37.80 37.80 0.0M
2023-07-19 38.30 38.40 37.30 38.40 0.0M
2023-07-18 37.60 38.40 37.50 38.00 0.0M
2023-07-17 38.70 38.70 38.00 38.00 0.0M
2023-07-14 37.90 38.70 37.90 38.70 0.0M
2023-07-13 38.10 39.20 38.00 38.70 0.0M
2023-07-12 38.50 39.40 38.50 39.10 0.0M
2023-07-11 38.50 38.50 38.00 38.00 0.0M
2023-07-10 37.50 37.90 37.50 37.90 0.0M
2023-07-07 37.30 37.60 37.00 37.60 0.0M
2023-07-06 37.80 38.00 37.50 37.50 0.0M
2023-07-05 38.00 38.00 37.60 37.60 0.0M
2023-07-04 37.60 38.40 37.60 38.40 0.0M
2023-07-03 38.50 38.50 37.60 37.60 0.0M
2023-06-30 36.50 38.50 35.80 38.50 0.0M
2023-06-29 38.30 38.30 38.30 38.30 0.0M
2023-06-28 37.70 38.00 37.70 38.00 0.0M
2023-06-27 37.00 37.00 36.80 36.80 0.0M
2023-06-26 38.00 38.00 37.00 37.00 0.0M
2023-06-23 38.00 38.00 37.20 37.20 0.0M
2023-06-22 37.00 37.00 36.90 36.90 0.0M
2023-06-20 37.50 38.50 37.50 37.60 0.0M
2023-06-19 38.50 38.50 37.00 38.00 0.0M
2023-06-16 38.50 38.50 38.50 38.50 0.0M
2023-06-15 38.30 38.90 37.40 37.40 0.0M
2023-06-14 37.40 38.40 37.40 38.30 0.0M
2023-06-13 38.80 39.00 36.90 39.00 0.0M
2023-06-12 38.90 39.00 38.80 38.80 0.0M
2023-06-09 38.40 38.90 38.40 38.90 0.0M
2023-06-07 37.30 38.50 37.30 38.20 0.0M
2023-06-06 37.20 37.30 37.20 37.30 0.0M
2023-06-05 36.60 37.20 36.60 37.20 0.0M
2023-06-02 36.90 36.90 36.60 36.60 0.0M
2023-06-01 36.70 36.70 36.60 36.60 0.0M
2023-05-31 36.80 36.80 36.30 36.70 0.0M
2023-05-30 37.90 37.90 36.80 36.80 0.0M
2023-05-29 38.00 38.00 37.00 37.50 0.0M
2023-05-26 38.00 38.00 37.30 38.00 0.0M
2023-05-25 37.50 38.00 37.50 37.90 0.0M
2023-05-24 37.50 37.70 37.50 37.50 0.0M
2023-05-23 37.50 38.10 37.50 37.60 0.0M
2023-05-22 38.00 38.00 37.60 38.00 0.0M
2023-05-19 36.90 37.80 36.90 37.80 0.0M
2023-05-18 37.40 37.50 36.80 37.40 0.0M
2023-05-17 36.80 37.00 36.80 37.00 0.0M
2023-05-16 37.10 37.50 36.80 37.00 0.0M
2023-05-15 37.10 37.80 37.10 37.30 0.0M
2023-05-12 36.80 37.00 36.80 37.00 0.0M
2023-05-11 36.40 37.00 36.40 36.60 0.0M
2023-05-10 36.60 36.60 36.40 36.60 0.0M
2023-05-09 36.50 36.60 36.20 36.60 0.0M
2023-05-08 36.70 36.70 36.00 36.50 0.0M
2023-05-05 36.50 36.50 36.40 36.50 0.0M
2023-05-04 36.20 37.00 35.60 36.50 0.0M
2023-05-02 34.80 37.40 34.80 35.80 0.0M
2023-04-28 34.00 34.20 33.90 34.00 0.0M
2023-04-27 34.50 34.60 33.30 33.30 0.0M
2023-04-26 34.50 34.60 34.40 34.40 0.0M
2023-04-25 34.50 35.00 34.30 35.00 0.0M
2023-04-24 34.80 35.00 34.20 35.00 0.0M
2023-04-21 34.50 34.80 34.30 34.80 0.0M
2023-04-20 35.00 35.00 34.40 34.40 0.0M
2023-04-19 35.00 35.20 34.90 35.20 0.0M
2023-04-18 34.60 35.00 34.60 35.00 0.0M
2023-04-17 34.60 34.60 34.60 34.60 0.0M
2023-04-14 34.60 34.60 34.40 34.40 0.0M
2023-04-13 34.70 35.00 34.20 34.60 0.0M
2023-04-12 35.00 35.00 34.70 34.70 0.0M
2023-04-11 34.60 34.60 34.40 34.40 0.0M
2023-04-06 35.00 35.00 34.60 34.60 0.0M
2023-04-05 35.00 35.00 34.90 35.00 0.0M
2023-04-04 34.60 35.70 34.60 34.80 0.0M
2023-04-03 33.20 34.80 33.20 34.60 0.0M
2023-03-31 32.00 33.20 32.00 33.20 0.0M
2023-03-30 31.10 32.00 30.80 32.00 0.0M
2023-03-29 30.80 30.90 30.80 30.90 0.0M
2023-03-28 31.10 31.10 30.00 30.40 0.0M
2023-03-27 31.30 31.40 31.10 31.10 0.0M
2023-03-24 31.70 31.80 31.70 31.70 0.0M
2023-03-23 31.70 31.80 31.70 31.80 0.0M
2023-03-22 32.00 32.70 31.70 31.80 0.0M
2023-03-21 31.70 31.70 31.70 31.70 0.0M
2023-03-20 32.10 32.10 31.70 31.70 0.0M
2023-03-17 32.40 32.40 32.40 32.40 0.0M
2023-03-16 31.00 31.20 31.00 31.20 0.0M
2023-03-15 31.90 32.50 31.10 31.10 0.0M
2023-03-14 32.80 32.80 31.20 31.90 0.0M
2023-03-13 32.70 33.00 32.50 32.50 0.0M
2023-03-10 32.40 33.00 32.10 33.00 0.0M
2023-03-09 33.40 33.60 32.10 32.40 0.0M
2023-03-08 33.40 33.40 33.40 33.40 0.0M
2023-03-06 32.90 33.40 32.90 33.40 0.0M
2023-03-03 32.90 33.20 32.90 32.90 0.0M
2023-03-02 33.10 33.10 33.00 33.00 0.0M
2023-03-01 33.20 33.20 33.10 33.10 0.0M
2023-02-28 34.20 34.40 32.90 32.90 0.0M
2023-02-27 33.90 34.20 33.90 34.20 0.0M
2023-02-23 32.90 33.40 32.70 33.40 0.0M
2023-02-22 33.00 33.00 32.80 32.80 0.0M
2023-02-21 32.60 33.00 32.60 33.00 0.0M
2023-02-20 32.60 32.60 32.60 32.60 0.0M
2023-02-17 32.60 32.60 32.60 32.60 0.0M
2023-02-16 32.50 32.80 32.50 32.60 0.0M
2023-02-15 33.30 33.30 32.50 32.50 0.0M
2023-02-14 32.80 33.30 32.80 33.30 0.0M
2023-02-13 33.60 33.60 32.50 32.60 0.0M
2023-02-10 34.00 34.00 33.70 33.70 0.0M
2023-02-09 33.70 34.00 33.70 34.00 0.0M
2023-02-08 33.90 33.90 33.70 33.70 0.0M
2023-02-07 34.00 34.00 33.50 33.80 0.0M
2023-02-06 34.00 34.50 33.60 34.50 0.0M
2023-02-03 34.00 34.80 33.60 34.80 0.0M
2023-02-02 33.90 34.00 33.60 34.00 0.0M
2023-02-01 33.50 33.90 33.50 33.90 0.0M
2023-01-31 33.60 33.60 32.60 33.30 0.0M
2023-01-30 33.70 33.70 33.60 33.60 0.0M
2023-01-27 33.40 33.70 33.30 33.70 0.0M
2023-01-26 33.00 33.40 33.00 33.40 0.0M
2023-01-25 33.60 33.70 33.00 33.00 0.0M
2023-01-24 34.00 34.00 32.50 33.60 0.0M
2023-01-23 33.00 33.00 32.00 32.80 0.0M
2023-01-20 32.50 32.50 32.00 32.40 0.0M
2023-01-19 33.90 34.40 32.00 32.60 0.0M
2023-01-18 33.00 34.60 33.00 34.00 0.0M
2023-01-17 31.70 33.00 31.00 32.90 0.0M
2023-01-16 30.60 31.80 30.30 31.80 0.0M
2023-01-13 30.00 30.50 29.60 30.20 0.0M
2023-01-12 30.40 30.40 29.60 29.60 0.0M
2023-01-11 30.50 30.50 29.40 30.00 0.0M
2023-01-10 29.50 29.70 29.30 29.70 0.0M
2023-01-09 29.80 30.40 29.30 30.40 0.0M
2023-01-05 31.30 31.30 29.30 31.00 0.0M
2023-01-04 31.60 31.60 31.30 31.30 0.0M
2023-01-03 31.60 31.80 31.10 31.80 0.0M
2023-01-02 30.80 31.80 30.80 31.40 0.0M