Dino Polska SA

DNP
🏛️ 波兰 →
42.84
最后更新: 2025-10-03
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
2021-12-30 358.80 367.50 356.70 367.30 0.1M
2021-12-29 357.50 361.50 357.20 358.90 0.0M
2021-12-28 351.60 359.00 351.60 359.00 0.0M
2021-12-27 355.60 359.60 353.00 355.40 0.0M
2021-12-23 357.70 358.00 353.10 355.60 0.0M
2021-12-22 347.30 357.70 347.30 356.70 0.1M
2021-12-21 353.00 353.00 346.00 346.60 0.0M
2021-12-20 344.00 351.60 336.30 349.10 0.1M
2021-12-17 347.50 348.80 341.00 345.50 0.2M
2021-12-16 349.00 352.20 344.20 348.60 0.1M
2021-12-15 348.00 348.70 343.60 348.70 0.1M
2021-12-14 344.00 348.60 340.50 346.30 0.2M
2021-12-13 338.90 345.90 336.50 338.80 0.2M
2021-12-10 339.30 339.30 334.30 335.00 0.0M
2021-12-09 342.20 345.00 336.30 338.20 0.1M
2021-12-08 338.00 347.30 336.40 344.00 0.2M
2021-12-07 335.30 341.00 334.90 336.20 0.2M
2021-12-06 337.10 338.10 331.30 337.00 0.1M
2021-12-03 337.90 343.80 333.60 335.70 0.1M
2021-12-02 337.50 340.50 334.60 338.00 0.1M
2021-12-01 340.00 341.40 334.00 338.00 0.1M
2021-11-30 339.50 344.90 334.40 340.20 0.5M
2021-11-29 337.60 340.70 332.40 335.60 0.1M
2021-11-26 335.00 342.00 333.90 334.70 0.2M
2021-11-25 335.60 337.80 334.00 335.90 0.1M
2021-11-24 332.00 336.70 330.50 334.80 0.1M
2021-11-23 336.00 337.90 332.20 332.20 0.1M
2021-11-22 337.90 337.90 334.90 335.10 0.0M
2021-11-19 337.00 338.40 331.60 336.40 0.1M
2021-11-18 336.00 336.60 330.60 335.80 0.1M
2021-11-17 336.80 336.80 331.60 335.00 0.3M
2021-11-16 337.40 338.20 333.20 335.00 0.2M
2021-11-15 335.00 345.80 333.20 335.40 0.2M
2021-11-12 342.00 342.00 334.40 336.00 0.2M
2021-11-10 349.70 349.70 340.00 341.30 0.2M
2021-11-09 356.90 357.00 345.30 347.00 0.2M
2021-11-08 352.30 362.00 352.10 355.00 0.3M
2021-11-05 325.40 364.10 306.00 353.80 0.5M
2021-11-04 359.30 362.00 356.80 360.00 0.2M
2021-11-03 364.00 365.00 358.30 358.80 0.1M
2021-11-02 359.50 364.10 356.50 362.80 0.2M
2021-10-29 356.30 357.30 351.00 356.40 0.1M
2021-10-28 356.20 362.00 352.40 358.00 0.1M
2021-10-27 364.50 365.00 350.40 357.00 0.5M
2021-10-26 375.00 376.80 361.40 365.00 0.3M
2021-10-25 369.40 374.80 369.30 374.80 0.1M
2021-10-22 369.80 373.50 365.40 368.20 0.1M
2021-10-21 369.90 376.30 367.50 374.00 0.2M
2021-10-20 369.70 370.00 364.00 368.00 0.2M
2021-10-19 361.70 369.60 360.00 369.60 0.2M
2021-10-18 360.00 361.40 355.30 361.30 0.2M
2021-10-15 349.00 361.30 345.50 360.00 0.3M
2021-10-14 368.50 368.50 343.10 349.70 0.4M
2021-10-13 365.00 370.30 356.60 370.30 0.2M
2021-10-12 355.00 362.90 352.00 362.80 0.2M
2021-10-11 350.50 356.70 344.20 354.80 0.1M
2021-10-08 353.00 355.90 347.90 348.90 0.2M
2021-10-07 344.60 352.00 344.60 351.50 0.2M
2021-10-06 340.90 348.50 339.80 347.90 0.2M
2021-10-05 331.90 341.40 329.20 340.00 0.1M
2021-10-04 332.10 334.60 329.10 331.90 0.2M
2021-10-01 330.80 335.60 325.30 333.00 0.2M
2021-09-30 334.50 334.50 323.70 332.20 0.3M
2021-09-29 323.00 334.80 322.10 330.20 0.1M
2021-09-28 326.80 330.00 321.70 323.30 0.1M
2021-09-27 336.50 336.80 327.00 329.10 0.1M
2021-09-24 346.00 349.00 330.10 333.60 0.2M
2021-09-23 348.60 349.00 343.50 348.80 0.1M
2021-09-22 343.60 347.20 342.30 347.00 0.1M
2021-09-21 347.00 347.90 340.00 343.60 0.2M
2021-09-20 332.00 347.40 331.60 347.10 0.2M
2021-09-17 334.60 335.80 331.50 332.00 0.5M
2021-09-16 331.50 336.30 330.50 334.50 0.1M
2021-09-15 334.50 338.20 331.50 332.20 0.1M
2021-09-14 338.60 339.50 331.10 339.10 0.1M
2021-09-13 342.00 342.10 331.60 337.50 0.1M
2021-09-10 342.00 345.00 339.20 340.30 0.1M
2021-09-09 336.30 341.30 335.20 340.60 0.1M
2021-09-08 338.00 338.30 331.60 335.40 0.1M
2021-09-07 339.00 339.90 335.80 338.30 0.1M
2021-09-06 328.10 339.80 328.10 339.00 0.1M
2021-09-03 334.00 334.30 325.40 328.20 0.0M
2021-09-02 324.00 333.90 321.20 331.70 0.1M
2021-09-01 324.00 327.60 322.80 323.30 0.1M
2021-08-31 323.70 328.00 321.30 324.60 0.2M
2021-08-30 320.00 326.20 317.70 323.00 0.1M
2021-08-27 327.30 327.30 318.10 320.00 0.3M
2021-08-26 321.50 329.00 317.10 326.00 0.2M
2021-08-25 316.80 321.90 316.00 318.10 0.1M
2021-08-24 326.60 326.60 317.30 317.30 0.1M
2021-08-23 322.00 330.70 320.40 327.20 0.1M
2021-08-20 329.20 330.00 313.10 320.70 0.3M
2021-08-19 333.80 339.30 330.10 338.50 0.1M
2021-08-18 340.00 340.00 332.00 334.00 0.2M
2021-08-17 335.00 342.50 332.00 340.00 0.3M
2021-08-16 321.40 339.00 320.00 331.20 0.2M
2021-08-13 321.00 322.60 317.40 321.40 0.1M
2021-08-12 310.00 322.00 310.00 322.00 0.1M
2021-08-11 313.00 318.00 308.10 309.60 0.1M
2021-08-10 312.00 312.70 307.50 312.10 0.1M
2021-08-09 307.30 311.70 305.40 311.50 0.0M
2021-08-06 310.60 313.20 304.90 308.10 0.1M
2021-08-05 309.40 313.70 309.00 311.40 0.1M
2021-08-04 311.00 316.30 307.50 309.50 0.1M
2021-08-03 310.00 318.00 308.10 313.40 0.2M
2021-08-02 308.30 309.80 302.80 307.50 0.1M
2021-07-30 304.00 311.40 302.40 308.30 0.1M
2021-07-29 301.10 306.50 298.00 305.50 0.1M
2021-07-28 295.50 305.00 295.50 299.70 0.2M
2021-07-27 299.30 301.30 292.20 296.40 0.1M
2021-07-26 304.20 304.90 297.20 299.40 0.1M
2021-07-23 301.90 307.40 300.20 302.50 0.1M
2021-07-22 306.10 306.30 297.30 298.70 0.1M
2021-07-21 310.70 311.60 305.00 306.30 0.2M
2021-07-20 301.00 310.70 300.00 310.50 0.2M
2021-07-19 298.90 300.00 296.00 300.00 0.0M
2021-07-16 299.30 303.00 295.20 299.00 0.1M
2021-07-15 299.70 304.40 296.30 299.30 0.1M
2021-07-14 302.40 305.90 299.00 300.40 0.1M
2021-07-13 302.50 304.00 300.30 304.00 0.1M
2021-07-12 291.80 302.80 291.80 300.30 0.1M
2021-07-09 301.90 301.90 291.80 292.00 0.1M
2021-07-08 303.00 305.30 297.00 300.30 0.2M
2021-07-07 299.00 306.00 295.70 305.60 0.2M
2021-07-06 287.40 299.80 287.00 297.50 0.4M
2021-07-05 287.90 287.90 283.10 286.00 0.1M
2021-07-02 283.80 289.40 279.10 287.10 0.1M
2021-07-01 282.60 283.90 276.60 280.90 0.1M
2021-06-30 278.90 283.80 275.60 279.90 0.2M
2021-06-29 278.20 280.10 275.10 278.60 0.1M
2021-06-28 279.90 280.00 273.90 276.60 0.1M
2021-06-25 271.80 281.00 271.80 278.00 0.1M
2021-06-24 271.00 276.50 271.00 274.00 0.1M
2021-06-23 275.00 276.90 271.00 272.80 0.1M
2021-06-22 272.60 275.10 268.50 275.00 0.1M
2021-06-21 274.50 276.10 269.50 270.20 0.1M
2021-06-18 269.00 274.60 267.80 274.30 0.3M
2021-06-17 268.40 271.60 267.10 269.20 0.1M
2021-06-16 268.00 274.90 268.00 270.00 0.1M
2021-06-15 274.20 275.20 267.00 269.20 0.1M
2021-06-14 265.40 271.00 265.40 270.20 0.1M
2021-06-11 271.00 272.30 263.60 264.40 0.2M
2021-06-10 276.00 277.80 269.10 271.70 0.1M
2021-06-09 282.40 283.00 278.70 279.80 0.1M
2021-06-08 286.10 286.90 281.90 282.90 0.1M
2021-06-07 286.70 290.00 284.70 286.10 0.0M
2021-06-04 288.60 291.00 283.00 286.60 0.1M
2021-06-02 284.10 287.40 283.50 286.10 0.1M
2021-06-01 286.80 291.00 283.00 283.80 0.1M
2021-05-31 285.90 286.30 279.90 284.60 0.1M
2021-05-28 284.80 289.10 281.00 285.00 0.1M
2021-05-27 280.10 286.40 280.10 283.90 0.3M
2021-05-26 283.00 289.00 278.00 280.40 0.1M
2021-05-25 285.00 285.00 274.60 280.10 0.1M
2021-05-24 279.40 286.00 273.80 284.00 0.2M
2021-05-21 274.10 279.40 270.20 277.30 0.1M
2021-05-20 279.00 279.00 270.10 274.60 0.2M
2021-05-19 273.60 277.90 271.80 274.60 0.1M
2021-05-18 271.40 275.30 270.00 275.00 0.1M
2021-05-17 271.70 281.00 268.50 272.00 0.1M
2021-05-14 271.70 273.30 266.10 271.40 0.1M
2021-05-13 273.60 274.70 266.30 270.80 0.1M
2021-05-12 272.40 276.90 269.30 275.90 0.2M
2021-05-11 256.80 277.80 256.30 273.40 0.3M
2021-05-10 255.00 258.30 251.10 256.50 0.1M
2021-05-07 253.60 256.00 251.00 254.10 0.1M
2021-05-06 255.50 256.60 246.20 247.30 0.2M
2021-05-05 245.00 258.80 244.80 256.50 0.2M
2021-05-04 248.00 248.60 244.00 244.90 0.1M
2021-04-30 246.10 248.00 243.50 246.20 0.2M
2021-04-29 250.50 250.50 243.40 243.40 0.5M
2021-04-28 247.70 249.60 244.10 247.40 0.1M
2021-04-27 258.00 259.80 247.10 247.60 0.2M
2021-04-26 248.00 257.80 247.00 256.50 0.1M
2021-04-23 250.00 250.60 243.10 244.50 0.1M
2021-04-22 252.00 254.20 249.90 250.20 0.1M
2021-04-21 257.30 259.00 250.20 251.10 0.1M
2021-04-20 257.90 260.90 255.00 257.30 0.1M
2021-04-19 260.40 262.20 256.20 257.10 0.1M
2021-04-16 256.30 262.80 256.10 262.10 0.2M
2021-04-15 260.10 262.00 256.10 257.00 0.1M
2021-04-14 262.00 263.00 260.50 261.60 0.1M
2021-04-13 263.30 264.00 259.20 261.60 0.1M
2021-04-12 265.80 265.90 260.30 261.90 0.1M
2021-04-09 265.40 266.90 261.20 265.70 0.1M
2021-04-08 269.00 269.60 263.80 266.60 0.2M
2021-04-07 269.50 269.50 264.00 268.30 0.1M
2021-04-06 264.50 270.00 261.00 269.20 0.1M
2021-04-01 263.70 265.40 261.20 264.30 0.1M
2021-03-31 255.80 266.40 254.20 260.60 0.2M
2021-03-30 259.60 259.60 252.00 253.40 0.1M
2021-03-29 260.60 261.00 254.40 258.60 0.1M
2021-03-26 253.00 261.00 249.40 260.80 0.2M
2021-03-25 250.00 255.60 246.60 253.00 0.1M
2021-03-24 248.00 251.40 246.60 250.20 0.1M
2021-03-23 257.00 257.00 250.20 250.60 0.1M
2021-03-22 248.40 256.00 248.40 256.00 0.1M
2021-03-19 250.60 254.60 247.60 248.40 0.3M
2021-03-18 250.00 255.80 248.40 251.60 0.2M
2021-03-17 255.60 259.60 244.40 249.40 0.4M
2021-03-16 258.00 259.40 255.00 258.00 0.1M
2021-03-15 258.00 260.80 251.40 254.60 0.1M
2021-03-12 270.00 270.00 255.40 259.00 0.2M
2021-03-11 259.00 266.40 255.00 265.00 0.2M
2021-03-10 258.00 260.60 253.40 255.80 0.1M
2021-03-09 244.00 258.00 241.20 256.20 0.3M
2021-03-08 245.00 245.00 239.20 242.40 0.3M
2021-03-05 244.60 247.60 241.00 244.80 0.3M
2021-03-04 240.80 246.20 235.60 244.40 0.2M
2021-03-03 243.40 246.60 241.20 242.20 0.1M
2021-03-02 248.00 248.00 240.40 243.40 0.2M
2021-03-01 250.60 253.20 242.20 248.80 0.2M
2021-02-26 245.00 246.80 242.00 246.20 0.2M
2021-02-25 248.00 248.40 241.20 245.20 0.2M
2021-02-24 240.60 250.00 238.20 247.40 0.2M
2021-02-23 249.40 249.40 237.40 241.00 0.3M
2021-02-22 249.00 251.80 245.00 250.20 0.1M
2021-02-19 248.80 253.80 247.40 251.00 0.1M
2021-02-18 242.40 249.80 242.40 247.20 0.4M
2021-02-17 254.60 257.00 241.00 242.00 0.6M
2021-02-16 266.00 267.00 250.00 253.00 0.3M
2021-02-15 267.00 270.80 265.20 267.20 0.1M
2021-02-12 268.20 270.60 262.00 266.00 0.1M
2021-02-11 261.00 270.20 259.40 268.20 0.1M
2021-02-10 267.40 270.00 260.00 260.80 0.2M
2021-02-09 265.00 271.00 265.00 267.00 0.3M
2021-02-08 263.20 270.40 259.60 265.80 0.1M
2021-02-05 264.40 265.00 260.40 263.20 0.1M
2021-02-04 259.00 267.20 258.80 265.80 0.1M
2021-02-03 262.00 262.80 255.40 258.40 0.2M
2021-02-02 262.80 265.80 257.40 258.00 0.2M
2021-02-01 267.20 267.20 257.20 261.40 0.1M
2021-01-29 262.60 265.60 258.20 262.80 0.2M
2021-01-28 269.80 273.00 261.20 264.20 0.2M
2021-01-27 265.40 270.80 262.80 268.80 0.2M
2021-01-26 262.00 268.80 261.60 265.40 0.3M
2021-01-25 270.20 274.80 260.40 262.20 0.2M
2021-01-22 259.00 271.00 257.40 270.20 0.1M
2021-01-21 259.60 264.80 256.40 260.00 0.1M
2021-01-20 265.00 269.60 256.80 259.60 0.2M
2021-01-19 263.00 267.40 261.00 263.80 0.2M
2021-01-18 257.00 262.40 253.40 262.00 0.2M
2021-01-15 260.00 263.20 256.40 257.60 0.2M
2021-01-14 265.00 270.20 261.20 261.80 0.1M
2021-01-13 273.20 274.20 262.20 266.40 0.3M
2021-01-12 274.20 274.80 268.20 269.00 0.2M
2021-01-11 279.00 284.00 274.80 274.80 0.2M
2021-01-08 282.00 287.00 277.60 279.80 0.3M
2021-01-07 292.00 293.00 276.00 280.40 0.3M
2021-01-05 292.80 295.60 285.60 287.20 0.1M
2021-01-04 292.00 301.00 286.20 293.60 0.1M