Digital Network SA

DIG1
🏛️ 波兰 →
97.40
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
2021-12-30 7.42 7.66 7.38 7.66 0.0M
2021-12-29 7.40 7.40 7.40 7.40 0.0M
2021-12-28 7.32 7.40 7.00 7.40 0.0M
2021-12-27 7.70 7.70 7.32 7.40 0.0M
2021-12-23 7.52 7.70 7.18 7.64 0.0M
2021-12-22 7.64 7.64 7.64 7.64 0.0M
2021-12-21 7.50 7.50 7.26 7.46 0.0M
2021-12-20 7.50 7.50 7.50 7.50 0.0M
2021-12-17 7.50 7.50 7.34 7.50 0.0M
2021-12-16 7.70 7.70 7.38 7.62 0.0M
2021-12-15 7.70 7.70 7.64 7.64 0.0M
2021-12-14 7.70 7.70 7.70 7.70 0.0M
2021-12-13 7.68 7.70 7.68 7.70 0.0M
2021-12-10 7.38 7.46 7.38 7.46 0.0M
2021-12-09 7.76 7.76 7.36 7.70 0.0M
2021-12-08 7.76 7.76 7.50 7.76 0.0M
2021-12-07 7.90 7.90 7.58 7.76 0.0M
2021-12-06 7.50 7.90 7.50 7.86 0.0M
2021-12-03 7.28 7.44 7.26 7.44 0.0M
2021-12-02 7.26 7.30 7.22 7.30 0.0M
2021-12-01 7.14 7.26 7.14 7.26 0.0M
2021-11-30 7.14 7.50 7.14 7.16 0.0M
2021-11-29 7.10 7.14 6.98 7.14 0.0M
2021-11-26 7.12 7.12 6.94 7.10 0.0M
2021-11-25 7.04 7.06 6.76 7.06 0.0M
2021-11-24 7.12 7.12 6.60 7.04 0.0M
2021-11-23 7.44 7.44 7.06 7.30 0.0M
2021-11-22 7.40 7.40 7.32 7.40 0.0M
2021-11-19 7.40 7.40 7.20 7.40 0.0M
2021-11-18 7.44 7.44 7.20 7.40 0.0M
2021-11-17 7.34 7.44 7.26 7.44 0.0M
2021-11-16 7.10 7.26 7.04 7.26 0.0M
2021-11-15 7.10 7.20 7.02 7.20 0.0M
2021-11-12 7.10 7.24 7.02 7.10 0.0M
2021-11-10 6.88 7.24 6.76 7.10 0.0M
2021-11-09 6.86 6.86 6.30 6.70 0.0M
2021-11-08 6.86 6.86 6.50 6.74 0.0M
2021-11-05 6.92 6.92 6.72 6.88 0.0M
2021-11-04 7.00 7.00 6.64 6.92 0.0M
2021-11-03 6.90 7.00 6.50 7.00 0.0M
2021-11-02 7.00 7.00 6.90 6.90 0.0M
2021-10-29 7.18 7.18 7.12 7.12 0.0M
2021-10-28 7.00 7.00 7.00 7.00 0.0M
2021-10-27 6.98 7.04 6.90 7.04 0.0M
2021-10-26 6.98 7.10 6.98 6.98 0.0M
2021-10-25 7.00 7.10 6.98 6.98 0.0M
2021-10-22 6.74 7.26 6.50 7.02 0.0M
2021-10-21 7.18 8.50 6.58 7.00 0.0M
2021-10-20 7.10 7.16 6.88 7.16 0.0M
2021-10-19 6.90 7.08 6.90 7.08 0.0M
2021-10-18 7.10 7.10 6.44 6.90 0.0M
2021-10-15 6.68 6.90 6.66 6.90 0.0M
2021-10-14 6.80 7.00 6.80 7.00 0.0M
2021-10-13 7.20 7.20 6.64 6.80 0.0M
2021-10-12 6.94 7.28 6.80 7.28 0.0M
2021-10-11 7.40 7.40 6.90 7.20 0.0M
2021-10-08 7.30 7.30 6.80 7.20 0.0M
2021-10-07 7.10 7.10 6.42 7.00 0.0M
2021-10-06 7.10 7.10 6.68 7.10 0.0M
2021-10-05 6.98 7.10 6.30 7.00 0.0M
2021-10-04 7.10 7.30 7.00 7.00 0.0M
2021-10-01 6.50 7.00 6.50 6.94 0.0M
2021-09-30 6.60 6.60 6.24 6.46 0.0M
2021-09-29 6.24 6.50 6.20 6.50 0.0M
2021-09-28 6.26 6.26 6.00 6.20 0.0M
2021-09-27 6.26 6.26 6.00 6.24 0.0M
2021-09-24 6.20 6.30 6.20 6.20 0.0M
2021-09-23 5.80 6.16 5.80 6.16 0.0M
2021-09-22 5.90 5.90 5.78 5.90 0.0M
2021-09-21 5.52 5.74 5.52 5.74 0.0M
2021-09-20 5.50 5.78 5.50 5.78 0.0M
2021-09-17 5.76 5.76 5.70 5.70 0.0M
2021-09-16 5.50 5.70 5.50 5.70 0.0M
2021-09-15 5.60 5.70 5.60 5.70 0.0M
2021-09-14 5.50 5.68 5.50 5.68 0.0M
2021-09-13 5.88 5.88 5.48 5.70 0.0M
2021-09-10 5.52 5.78 5.52 5.78 0.0M
2021-09-09 5.52 5.70 5.52 5.70 0.0M
2021-09-08 5.56 5.70 5.50 5.70 0.0M
2021-09-07 5.70 5.70 5.60 5.70 0.0M
2021-09-06 5.70 5.70 5.70 5.70 0.0M
2021-09-03 5.70 5.70 5.70 5.70 0.0M
2021-09-02 5.70 5.70 5.60 5.70 0.0M
2021-09-01 5.64 5.70 5.62 5.70 0.0M
2021-08-31 5.74 5.84 5.64 5.64 0.0M
2021-08-30 5.92 5.92 5.66 5.74 0.0M
2021-08-27 5.90 6.02 5.70 5.92 0.0M
2021-08-26 5.74 5.90 5.70 5.90 0.0M
2021-08-25 5.70 5.90 5.58 5.90 0.0M
2021-08-24 5.64 5.72 5.54 5.72 0.0M
2021-08-23 5.90 5.90 5.90 5.90 0.0M
2021-08-20 5.66 5.90 5.66 5.90 0.0M
2021-08-19 5.64 5.90 5.60 5.90 0.0M
2021-08-18 5.66 5.66 5.44 5.66 0.0M
2021-08-17 5.62 5.68 5.44 5.68 0.0M
2021-08-16 5.48 5.62 5.30 5.62 0.0M
2021-08-13 5.48 5.48 5.48 5.48 0.0M
2021-08-12 5.28 5.50 5.28 5.48 0.0M
2021-08-11 5.60 5.60 5.32 5.34 0.0M
2021-08-10 5.44 5.60 5.40 5.60 0.0M
2021-08-09 5.44 5.46 5.44 5.44 0.0M
2021-08-06 5.44 5.44 5.40 5.40 0.0M
2021-08-05 5.44 5.44 5.40 5.40 0.0M
2021-08-04 5.42 5.42 5.20 5.40 0.0M
2021-08-03 5.44 5.44 5.30 5.42 0.0M
2021-08-02 5.54 5.54 5.30 5.44 0.0M
2021-07-30 5.68 5.68 5.32 5.58 0.0M
2021-07-29 5.56 5.70 5.34 5.70 0.0M
2021-07-28 5.30 5.56 5.30 5.56 0.0M
2021-07-27 5.56 5.56 5.34 5.56 0.0M
2021-07-26 5.62 5.62 5.28 5.56 0.0M
2021-07-23 5.26 5.58 5.26 5.58 0.0M
2021-07-22 5.26 5.40 4.89 5.40 0.0M
2021-07-21 5.66 5.66 5.10 5.26 0.0M
2021-07-20 5.78 5.78 5.50 5.66 0.0M
2021-07-19 6.16 6.16 5.78 5.78 0.0M
2021-07-16 6.00 6.00 5.72 5.98 0.0M
2021-07-15 6.06 6.08 5.80 6.00 0.0M
2021-07-14 6.08 6.08 5.80 6.00 0.0M
2021-07-13 6.08 6.08 6.08 6.08 0.0M
2021-07-12 6.10 6.10 5.82 6.08 0.0M
2021-07-09 6.00 6.08 6.00 6.08 0.0M
2021-07-08 6.00 6.06 6.00 6.06 0.0M
2021-07-07 6.10 6.10 6.06 6.06 0.0M
2021-07-06 6.14 6.14 5.84 6.10 0.0M
2021-07-05 6.10 6.10 6.10 6.10 0.0M
2021-07-02 5.88 6.10 5.80 6.10 0.0M
2021-07-01 5.94 5.94 5.72 5.88 0.0M
2021-06-30 5.96 5.96 5.80 5.94 0.0M
2021-06-29 5.98 5.98 5.70 5.96 0.0M
2021-06-28 5.76 6.26 5.76 5.98 0.0M
2021-06-25 5.60 5.78 5.20 5.50 0.0M
2021-06-24 5.88 5.88 5.34 5.70 0.0M
2021-06-23 5.72 5.88 5.52 5.88 0.0M
2021-06-22 5.70 5.84 5.70 5.70 0.0M
2021-06-21 5.60 5.70 5.30 5.30 0.0M
2021-06-18 5.88 5.88 5.50 5.60 0.0M
2021-06-17 5.90 5.90 5.68 5.68 0.0M
2021-06-16 5.90 5.90 5.84 5.86 0.0M
2021-06-15 5.98 5.98 5.70 5.90 0.0M
2021-06-14 5.98 5.98 5.70 5.92 0.0M
2021-06-11 5.92 5.98 5.80 5.92 0.0M
2021-06-10 5.92 5.92 5.58 5.90 0.0M
2021-06-09 5.94 5.94 5.68 5.70 0.0M
2021-06-08 5.70 5.72 5.70 5.70 0.0M
2021-06-07 6.12 6.12 5.54 5.70 0.0M
2021-06-04 6.00 6.00 5.60 5.86 0.0M
2021-06-02 6.06 6.06 5.54 6.04 0.0M
2021-06-01 6.76 6.76 5.88 5.90 0.0M
2021-05-31 5.54 6.68 5.54 6.58 0.0M
2021-05-28 5.26 5.54 5.24 5.46 0.0M
2021-05-27 5.30 5.50 5.26 5.32 0.0M
2021-05-26 5.58 5.80 5.40 5.50 0.0M
2021-05-25 5.64 5.64 5.44 5.58 0.0M
2021-05-24 5.94 5.94 5.50 5.68 0.0M
2021-05-21 5.94 5.94 5.76 5.94 0.0M
2021-05-20 5.92 5.92 5.92 5.92 0.0M
2021-05-19 6.06 6.06 5.70 5.90 0.0M
2021-05-18 5.92 6.18 5.72 6.18 0.0M
2021-05-17 5.94 5.94 5.80 5.80 0.0M
2021-05-14 6.28 6.28 5.82 5.92 0.0M
2021-05-13 6.06 6.20 5.86 6.20 0.0M
2021-05-12 6.36 6.36 5.86 6.04 0.0M
2021-05-11 6.44 6.44 5.96 6.18 0.0M
2021-05-10 6.18 6.46 6.10 6.46 0.0M
2021-05-07 6.48 6.48 5.84 6.10 0.0M
2021-05-06 6.34 6.48 6.16 6.44 0.0M
2021-05-05 6.80 6.88 6.34 6.42 0.0M
2021-05-04 7.46 7.46 6.90 6.94 0.0M
2021-04-30 7.52 7.52 6.96 7.50 0.0M
2021-04-29 7.64 7.64 6.88 7.32 0.0M
2021-04-28 6.78 7.62 6.20 7.62 0.0M
2021-04-27 6.82 6.92 6.80 6.80 0.0M
2021-04-26 7.36 7.36 6.78 6.86 0.0M
2021-04-23 7.82 7.82 6.80 7.14 0.0M
2021-04-22 7.58 7.80 7.52 7.80 0.0M
2021-04-21 8.24 8.24 7.70 7.70 0.0M
2021-04-20 8.28 8.28 7.80 7.84 0.0M
2021-04-19 8.30 8.36 7.52 7.70 0.0M
2021-04-16 8.20 8.20 8.00 8.20 0.0M
2021-04-15 8.34 8.34 8.00 8.30 0.0M
2021-04-14 8.38 8.38 8.04 8.32 0.0M
2021-04-13 8.38 8.38 8.08 8.38 0.0M
2021-04-12 8.86 8.86 8.02 8.40 0.0M
2021-04-09 8.38 8.60 8.26 8.26 0.0M
2021-04-08 9.00 9.00 8.38 8.38 0.0M
2021-04-07 8.38 8.98 8.38 8.98 0.0M
2021-04-06 8.40 8.42 8.10 8.38 0.0M
2021-04-01 8.32 8.42 8.00 8.42 0.0M
2021-03-31 8.88 8.88 8.36 8.60 0.0M
2021-03-30 8.60 9.00 8.20 8.90 0.0M
2021-03-29 8.30 8.80 8.10 8.50 0.0M
2021-03-26 8.06 8.60 8.04 8.38 0.0M
2021-03-25 8.48 8.54 7.72 8.46 0.0M
2021-03-24 8.64 8.64 8.30 8.58 0.0M
2021-03-23 8.70 8.70 8.20 8.66 0.0M
2021-03-22 8.80 8.80 8.46 8.70 0.0M
2021-03-19 8.86 8.86 8.58 8.84 0.0M
2021-03-18 8.78 8.98 8.58 8.88 0.0M
2021-03-17 9.06 9.06 8.30 8.78 0.0M
2021-03-16 8.64 9.30 8.50 9.08 0.0M
2021-03-15 8.80 8.90 8.70 8.70 0.0M
2021-03-12 8.86 9.12 8.80 8.80 0.0M
2021-03-11 9.40 9.50 8.82 8.82 0.0M
2021-03-10 9.46 9.46 8.90 8.90 0.0M
2021-03-09 9.18 9.40 8.90 9.40 0.0M
2021-03-08 8.78 9.50 8.78 9.10 0.0M
2021-03-05 8.00 8.74 8.00 8.66 0.0M
2021-03-04 8.18 8.18 7.70 8.00 0.0M
2021-03-03 7.98 8.30 7.70 8.18 0.0M
2021-03-02 6.32 7.80 6.32 7.80 0.1M
2021-03-01 6.62 6.90 6.52 6.90 0.0M
2021-02-26 7.14 7.14 6.70 6.76 0.0M
2021-02-25 7.14 7.14 7.00 7.00 0.0M
2021-02-24 7.14 7.14 7.00 7.00 0.0M
2021-02-23 7.36 7.36 6.72 7.14 0.0M
2021-02-22 7.42 7.42 7.10 7.10 0.0M
2021-02-19 7.50 7.50 7.10 7.42 0.0M
2021-02-18 7.00 7.28 6.96 7.26 0.0M
2021-02-17 7.20 7.20 6.96 6.96 0.0M
2021-02-16 7.20 7.54 7.20 7.28 0.0M
2021-02-15 7.88 7.88 7.10 7.20 0.0M
2021-02-12 8.02 8.02 7.22 7.88 0.0M
2021-02-11 8.28 8.36 7.84 8.08 0.0M
2021-02-10 7.92 8.50 7.34 8.00 0.0M
2021-02-09 6.82 8.00 6.74 7.60 0.0M
2021-02-08 6.20 6.82 6.20 6.82 0.0M
2021-02-05 6.14 6.20 6.12 6.20 0.0M
2021-02-04 6.30 6.30 5.84 6.12 0.0M
2021-02-03 6.58 6.58 5.94 6.30 0.0M
2021-02-02 6.52 6.78 6.32 6.56 0.0M
2021-02-01 6.50 6.56 6.38 6.48 0.0M
2021-01-29 6.76 6.76 6.30 6.48 0.0M
2021-01-28 6.50 6.80 6.10 6.30 0.0M
2021-01-27 6.34 6.44 6.22 6.36 0.0M
2021-01-26 5.98 6.80 5.98 6.34 0.0M
2021-01-25 5.68 5.96 5.50 5.96 0.0M
2021-01-22 5.44 5.66 5.44 5.66 0.0M
2021-01-21 5.80 5.80 5.40 5.66 0.0M
2021-01-20 5.60 5.88 5.36 5.70 0.0M
2021-01-19 5.54 5.80 5.24 5.60 0.0M
2021-01-18 4.88 5.50 4.88 5.50 0.0M
2021-01-15 4.90 5.04 4.84 4.95 0.0M
2021-01-14 4.80 4.92 4.61 4.92 0.0M
2021-01-13 4.80 4.80 4.60 4.80 0.0M
2021-01-12 4.80 4.80 4.67 4.80 0.0M
2021-01-11 4.76 4.76 4.66 4.67 0.0M
2021-01-08 4.75 4.76 4.66 4.76 0.0M
2021-01-07 4.65 4.74 4.65 4.70 0.0M
2021-01-05 4.74 4.74 4.65 4.65 0.0M
2021-01-04 4.56 4.74 4.56 4.65 0.0M