DI Volio SA

DIV1
🏛️ 波兰 →
1.73
最后更新: 2025-09-29
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 13.50 13.50 13.50 13.50 0.0M
2021-12-29 13.00 13.00 13.00 13.00 0.0M
2021-12-28 14.00 14.00 13.95 13.95 0.0M
2021-12-27 14.00 14.50 14.00 14.50 0.0M
2021-12-23 15.80 15.80 15.80 15.80 0.0M
2021-12-22 16.80 16.80 16.45 16.45 0.0M
2021-12-21 17.54 17.54 14.00 14.00 0.0M
2021-12-20 17.79 17.79 17.70 17.70 0.0M
2021-12-17 16.68 17.60 16.68 17.60 0.0M
2021-12-16 13.00 13.90 13.00 13.90 0.0M
2021-12-15 10.20 11.00 10.20 11.00 0.0M
2021-12-14 6.40 7.90 6.40 7.90 0.0M
2021-12-13 5.60 6.38 5.60 6.38 0.0M
2021-12-10 5.00 5.00 5.00 5.00 0.0M
2021-12-09 5.00 5.60 5.00 5.60 0.0M
2021-12-08 5.60 5.60 5.60 5.60 0.0M
2021-12-07 5.60 5.60 4.90 4.90 0.0M
2021-12-06 4.60 4.90 4.60 4.90 0.0M
2021-12-03 5.50 5.50 5.00 5.00 0.0M
2021-12-02 4.90 5.60 4.90 5.60 0.0M
2021-11-30 5.40 5.40 4.90 4.90 0.0M
2021-11-29 4.50 4.50 4.50 4.50 0.0M
2021-11-24 4.45 4.45 4.45 4.45 0.0M
2021-11-23 4.50 4.50 4.50 4.50 0.0M
2021-11-22 4.50 4.50 4.50 4.50 0.0M
2021-11-19 5.54 5.54 5.54 5.54 0.0M
2021-11-16 5.15 5.15 5.15 5.15 0.0M
2021-11-15 4.30 4.30 4.30 4.30 0.0M
2021-11-12 4.30 4.30 4.30 4.30 0.0M
2021-11-09 4.50 4.50 4.50 4.50 0.0M
2021-11-05 5.75 5.75 5.75 5.75 0.0M
2021-11-03 5.80 5.80 5.80 5.80 0.0M
2021-11-02 5.00 5.00 5.00 5.00 0.0M
2021-10-29 5.80 5.80 5.80 5.80 0.0M
2021-10-28 5.30 5.30 5.30 5.30 0.0M
2021-10-18 6.38 6.38 6.36 6.36 0.0M
2021-10-15 6.38 6.38 6.38 6.38 0.0M
2021-10-14 6.38 6.38 6.38 6.38 0.0M
2021-10-12 6.00 6.00 6.00 6.00 0.0M
2021-10-11 5.90 5.90 5.90 5.90 0.0M
2021-10-08 5.90 5.90 5.90 5.90 0.0M
2021-10-07 6.10 6.10 6.10 6.10 0.0M
2021-10-06 6.10 6.10 6.10 6.10 0.0M
2021-10-05 5.90 5.90 5.90 5.90 0.0M
2021-09-28 5.80 5.80 5.80 5.80 0.0M
2021-09-23 4.99 4.99 4.98 4.98 0.0M
2021-09-22 5.20 5.20 5.20 5.20 0.0M
2021-09-21 5.05 5.05 5.05 5.05 0.0M
2021-09-20 4.72 4.72 4.21 4.21 0.0M
2021-09-15 5.90 5.90 5.90 5.90 0.0M
2021-09-14 5.64 5.64 5.64 5.64 0.0M
2021-09-13 4.70 4.70 4.70 4.70 0.0M
2021-09-08 6.00 6.00 6.00 6.00 0.0M
2021-09-07 5.00 5.00 5.00 5.00 0.0M
2021-09-02 6.30 6.30 6.30 6.30 0.0M
2021-09-01 6.40 6.40 6.40 6.40 0.0M
2021-08-31 6.48 6.48 6.46 6.46 0.0M
2021-08-30 5.18 6.00 5.18 6.00 0.0M
2021-08-27 5.18 5.18 5.18 5.18 0.0M
2021-08-26 5.18 5.18 5.18 5.18 0.0M
2021-08-25 5.18 5.18 5.18 5.18 0.0M
2021-08-24 5.18 5.18 5.00 5.00 0.0M
2021-08-23 5.18 5.18 5.18 5.18 0.0M
2021-08-20 5.06 5.06 5.06 5.06 0.0M
2021-08-19 4.22 4.22 4.22 4.22 0.0M
2021-08-17 4.22 4.22 4.22 4.22 0.0M
2021-07-30 5.10 5.10 5.10 5.10 0.0M
2021-07-29 5.00 5.00 5.00 5.00 0.0M
2021-07-28 5.00 5.00 5.00 5.00 0.0M
2021-07-26 5.00 5.00 5.00 5.00 0.0M
2021-07-23 5.00 5.00 5.00 5.00 0.0M
2021-07-22 5.20 5.20 5.20 5.20 0.0M
2021-07-21 5.25 5.25 5.25 5.25 0.0M
2021-07-16 5.60 5.60 5.60 5.60 0.0M
2021-07-15 5.60 5.60 5.60 5.60 0.0M
2021-07-14 5.15 5.60 5.15 5.60 0.0M
2021-07-13 5.60 5.60 5.15 5.15 0.0M
2021-07-12 5.70 5.70 5.60 5.60 0.0M
2021-07-09 5.70 5.70 5.70 5.70 0.0M
2021-07-08 5.97 5.97 5.97 5.97 0.0M
2021-07-07 5.97 5.97 5.97 5.97 0.0M
2021-07-06 5.98 5.98 5.98 5.98 0.0M
2021-07-05 5.99 5.99 5.99 5.99 0.0M
2021-07-02 5.99 5.99 5.99 5.99 0.0M
2021-07-01 6.50 6.50 6.00 6.00 0.0M
2021-06-30 6.00 6.00 6.00 6.00 0.0M
2021-06-29 5.60 5.60 5.60 5.60 0.0M
2021-06-28 5.50 5.50 5.50 5.50 0.0M
2021-06-25 5.50 5.50 5.50 5.50 0.0M
2021-06-24 5.50 5.50 5.50 5.50 0.0M
2021-06-21 5.49 5.49 5.49 5.49 0.0M
2021-06-18 5.50 5.50 5.00 5.00 0.0M
2021-06-15 5.20 5.20 5.20 5.20 0.0M
2021-06-14 5.00 5.20 5.00 5.20 0.0M
2021-06-11 3.51 5.00 3.51 5.00 0.0M
2021-06-07 4.79 4.79 4.79 4.79 0.0M
2021-05-31 4.80 4.80 4.80 4.80 0.0M
2021-05-28 4.80 4.80 4.80 4.80 0.0M
2021-05-20 4.80 4.80 4.80 4.80 0.0M
2021-05-14 4.80 4.80 4.80 4.80 0.0M
2021-05-11 4.80 4.80 4.80 4.80 0.0M
2021-05-10 4.80 4.80 4.80 4.80 0.0M
2021-05-06 4.80 4.80 4.80 4.80 0.0M
2021-05-05 4.20 4.80 4.20 4.80 0.0M
2021-05-04 4.20 4.20 4.20 4.20 0.0M
2021-04-30 3.50 3.50 3.50 3.50 0.0M
2021-04-28 3.55 3.55 3.55 3.55 0.0M
2021-04-23 5.20 5.20 5.20 5.20 0.0M
2021-04-21 5.00 5.00 5.00 5.00 0.0M
2021-04-20 5.60 5.60 5.60 5.60 0.0M
2021-04-19 5.50 5.50 5.50 5.50 0.0M
2021-04-12 5.65 5.65 5.65 5.65 0.0M
2021-04-09 5.50 5.50 5.50 5.50 0.0M
2021-04-08 4.80 4.80 4.80 4.80 0.0M
2021-04-07 4.80 5.50 4.80 5.50 0.0M
2021-04-06 6.10 6.10 6.10 6.10 0.0M
2021-04-01 4.50 4.50 4.50 4.50 0.0M
2021-03-25 6.00 6.00 6.00 6.00 0.0M
2021-03-24 5.45 5.50 5.45 5.50 0.0M
2021-03-23 5.05 5.05 4.55 4.55 0.0M
2021-03-22 5.05 5.05 5.05 5.05 0.0M
2021-03-19 4.50 4.50 4.50 4.50 0.0M
2021-03-18 4.50 4.50 4.50 4.50 0.0M
2021-03-17 5.00 5.00 5.00 5.00 0.0M
2021-03-16 4.30 4.30 4.30 4.30 0.0M
2021-03-15 4.00 4.00 4.00 4.00 0.0M
2021-03-12 3.69 3.70 3.69 3.70 0.0M
2021-03-11 3.44 3.44 3.44 3.44 0.0M
2021-03-10 3.30 3.30 3.30 3.30 0.0M
2021-03-09 3.20 3.24 3.20 3.24 0.0M
2021-03-05 3.15 3.15 3.15 3.15 0.0M
2021-03-03 3.07 3.07 3.07 3.07 0.0M
2021-03-02 3.05 3.07 3.05 3.07 0.0M
2021-03-01 3.02 3.05 3.02 3.05 0.0M
2021-02-26 2.90 2.90 2.90 2.90 0.0M
2021-02-15 2.90 2.90 2.90 2.90 0.0M
2021-02-12 2.90 2.90 2.90 2.90 0.0M
2021-02-09 2.84 2.84 2.84 2.84 0.0M
2021-02-08 2.80 2.80 2.80 2.80 0.0M
2021-02-05 2.90 2.90 2.80 2.80 0.0M
2021-01-28 2.40 2.40 2.00 2.00 0.0M
2021-01-26 2.40 2.40 2.40 2.40 0.0M
2021-01-22 2.80 2.80 2.80 2.80 0.0M
2021-01-21 3.28 3.28 3.28 3.28 0.0M
2021-01-20 3.24 3.80 3.24 3.80 0.0M
2021-01-19 2.70 2.70 2.70 2.70 0.0M
2021-01-18 2.90 2.90 2.90 2.90 0.0M
2021-01-15 2.90 2.90 2.90 2.90 0.0M
2021-01-14 3.00 3.00 2.90 2.90 0.0M
2021-01-13 3.00 3.00 3.00 3.00 0.0M