Drago Entertainment SA

DGE1
🏛️ 波兰 →
22.80
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 52.40 52.40 49.50 49.50 0.0M
2022-12-29 49.90 50.50 49.15 50.50 0.0M
2022-12-28 51.00 51.00 48.85 50.00 0.0M
2022-12-27 51.50 51.80 48.20 50.50 0.0M
2022-12-23 51.60 51.80 50.00 50.80 0.0M
2022-12-22 48.20 51.00 47.70 49.10 0.0M
2022-12-21 47.20 48.80 45.60 48.55 0.0M
2022-12-20 47.95 48.85 46.20 47.50 0.0M
2022-12-19 47.20 48.30 47.20 48.30 0.0M
2022-12-16 49.00 49.00 47.20 47.95 0.0M
2022-12-15 50.20 50.40 49.00 49.00 0.0M
2022-12-14 50.00 50.20 49.00 50.00 0.0M
2022-12-13 49.00 51.10 48.90 50.10 0.0M
2022-12-12 47.20 49.00 46.60 49.00 0.0M
2022-12-09 48.40 48.50 47.10 48.20 0.0M
2022-12-08 48.00 48.30 47.40 48.30 0.0M
2022-12-07 47.35 47.35 46.50 47.00 0.0M
2022-12-06 48.50 48.80 47.20 48.40 0.0M
2022-12-05 48.00 49.45 47.50 47.80 0.0M
2022-12-02 48.40 50.10 45.40 47.80 0.0M
2022-12-01 51.80 51.80 47.50 48.05 0.0M
2022-11-30 48.70 51.80 48.40 51.80 0.0M
2022-11-29 52.70 52.70 49.00 50.00 0.0M
2022-11-28 52.50 52.80 50.80 52.20 0.0M
2022-11-25 49.15 53.80 47.00 53.00 0.0M
2022-11-24 51.10 51.10 49.10 49.10 0.0M
2022-11-23 49.80 50.50 48.05 50.50 0.0M
2022-11-22 48.00 52.00 45.00 51.60 0.0M
2022-11-21 47.50 50.20 47.00 48.30 0.0M
2022-11-18 47.10 47.40 45.40 47.05 0.0M
2022-11-17 46.20 47.80 44.20 44.50 0.0M
2022-11-16 43.80 46.75 43.70 45.00 0.0M
2022-11-15 43.40 47.00 41.00 46.40 0.0M
2022-11-14 45.20 48.30 43.60 44.60 0.0M
2022-11-10 44.40 47.20 42.90 45.00 0.0M
2022-11-09 44.90 45.00 42.50 43.90 0.0M
2022-11-08 44.10 45.00 41.75 44.40 0.0M
2022-11-07 42.80 47.20 42.80 45.20 0.0M
2022-11-04 39.60 42.65 39.00 42.40 0.0M
2022-11-03 34.85 40.70 34.85 37.80 0.0M
2022-11-02 36.00 36.95 34.60 35.00 0.0M
2022-10-31 33.70 35.90 33.60 35.50 0.0M
2022-10-28 33.30 34.85 32.95 34.00 0.0M
2022-10-27 34.90 34.90 32.00 33.80 0.0M
2022-10-26 36.10 36.40 33.00 34.25 0.0M
2022-10-25 35.35 36.00 34.35 35.55 0.0M
2022-10-24 37.70 37.70 34.05 34.90 0.0M
2022-10-21 37.85 38.80 36.10 37.45 0.0M
2022-10-20 36.00 37.85 36.00 37.80 0.0M
2022-10-19 36.45 36.70 34.85 36.70 0.0M
2022-10-18 36.80 36.80 34.80 36.50 0.0M
2022-10-17 36.40 37.20 35.50 36.50 0.0M
2022-10-14 35.50 37.45 34.40 36.40 0.0M
2022-10-13 34.70 36.00 33.10 35.40 0.0M
2022-10-12 35.35 35.35 34.10 35.00 0.0M
2022-10-11 33.40 35.40 32.20 35.15 0.0M
2022-10-10 34.05 35.50 33.10 33.90 0.0M
2022-10-07 37.60 37.60 35.20 35.20 0.0M
2022-10-06 37.60 37.60 36.50 37.60 0.0M
2022-10-05 36.50 37.35 35.60 37.30 0.0M
2022-10-04 37.70 37.70 35.20 35.40 0.0M
2022-10-03 37.40 37.40 34.00 35.70 0.0M
2022-09-30 37.50 38.40 36.20 37.70 0.0M
2022-09-29 38.95 38.95 36.20 36.50 0.0M
2022-09-28 39.40 39.80 37.70 37.90 0.0M
2022-09-27 36.60 39.40 36.60 39.25 0.0M
2022-09-26 37.60 38.00 34.60 36.50 0.0M
2022-09-23 39.80 40.35 37.40 37.55 0.0M
2022-09-22 40.55 42.70 39.60 39.80 0.0M
2022-09-21 42.70 42.70 39.10 40.10 0.0M
2022-09-20 44.00 44.95 42.00 42.70 0.0M
2022-09-19 46.00 47.00 43.80 43.80 0.0M
2022-09-16 42.80 43.60 40.60 42.90 0.0M
2022-09-15 45.00 46.95 42.00 42.70 0.0M
2022-09-14 50.10 51.00 49.00 50.10 0.0M
2022-09-13 53.00 53.00 48.00 51.30 0.0M
2022-09-12 58.90 58.90 50.70 51.10 0.0M
2022-09-09 61.30 61.30 58.10 59.50 0.0M
2022-09-08 62.00 62.00 60.40 60.90 0.0M
2022-09-07 64.00 64.40 61.00 62.00 0.0M
2022-09-06 63.20 63.50 60.50 63.00 0.0M
2022-09-05 60.50 63.50 60.50 63.40 0.0M
2022-09-02 59.80 60.90 58.60 60.00 0.0M
2022-09-01 60.60 60.60 57.50 58.20 0.0M
2022-08-31 58.90 60.90 57.80 59.20 0.0M
2022-08-30 58.60 59.50 57.10 57.60 0.0M
2022-08-29 58.60 60.90 58.50 58.50 0.0M
2022-08-26 62.00 62.00 58.00 58.60 0.0M
2022-08-25 63.10 63.50 61.80 62.00 0.0M
2022-08-24 62.60 63.60 62.10 62.10 0.0M
2022-08-23 62.00 65.00 60.30 61.70 0.0M
2022-08-22 61.40 61.90 60.30 60.40 0.0M
2022-08-19 60.00 62.00 59.40 60.10 0.0M
2022-08-18 58.90 61.00 58.10 59.30 0.0M
2022-08-17 61.90 64.00 58.10 59.80 0.0M
2022-08-16 59.10 62.70 59.10 61.90 0.0M
2022-08-12 61.30 63.00 60.10 63.00 0.0M
2022-08-11 59.50 62.90 59.00 62.60 0.0M
2022-08-10 60.50 61.20 59.10 60.90 0.0M
2022-08-09 58.40 60.60 57.40 60.50 0.0M
2022-08-08 57.50 58.90 56.00 58.00 0.0M
2022-08-05 59.40 59.80 56.40 59.00 0.0M
2022-08-04 62.60 62.60 58.50 60.20 0.0M
2022-08-03 57.90 62.50 57.90 62.50 0.0M
2022-08-02 59.90 60.10 56.00 57.90 0.0M
2022-08-01 49.50 58.60 49.50 58.50 0.0M
2022-07-29 47.00 49.20 46.90 49.20 0.0M
2022-07-28 45.95 47.80 45.30 46.00 0.0M
2022-07-27 46.50 47.00 45.65 45.95 0.0M
2022-07-26 46.90 46.90 45.10 46.50 0.0M
2022-07-25 45.50 47.20 44.50 46.90 0.0M
2022-07-22 44.90 45.20 43.90 45.20 0.0M
2022-07-21 44.15 45.90 44.00 44.00 0.0M
2022-07-20 42.65 43.95 42.10 43.95 0.0M
2022-07-19 42.60 43.70 42.50 42.65 0.0M
2022-07-18 42.30 44.25 41.05 44.00 0.0M
2022-07-15 43.40 44.40 40.20 43.50 0.0M
2022-07-14 44.30 44.70 43.40 43.40 0.0M
2022-07-13 46.70 46.70 44.50 45.45 0.0M
2022-07-12 47.70 47.70 45.20 46.70 0.0M
2022-07-11 45.50 47.75 44.90 47.70 0.0M
2022-07-08 46.00 46.90 44.80 45.50 0.0M
2022-07-07 44.10 46.70 44.10 46.10 0.0M
2022-07-06 42.50 44.10 42.50 44.10 0.0M
2022-07-05 44.50 45.40 42.00 42.50 0.0M
2022-07-04 45.40 45.50 43.70 44.10 0.0M
2022-07-01 43.40 46.00 43.20 43.20 0.0M
2022-06-30 42.20 44.20 42.10 42.60 0.0M
2022-06-29 42.00 43.45 42.00 42.10 0.0M
2022-06-28 42.25 43.50 42.00 42.10 0.0M
2022-06-27 42.40 44.40 42.00 42.20 0.0M
2022-06-24 42.10 44.10 42.05 42.35 0.0M
2022-06-23 43.00 43.00 42.20 42.65 0.0M
2022-06-22 43.00 43.00 42.60 43.00 0.0M
2022-06-21 42.40 43.70 42.30 43.00 0.0M
2022-06-20 42.00 43.80 42.00 42.70 0.0M
2022-06-17 42.65 43.70 42.00 42.00 0.0M
2022-06-15 43.00 43.75 42.00 42.80 0.0M
2022-06-14 42.90 43.40 41.10 42.85 0.0M
2022-06-13 44.10 44.50 40.60 40.70 0.0M
2022-06-10 47.60 47.60 44.80 44.80 0.0M
2022-06-09 48.50 48.50 47.00 47.40 0.0M
2022-06-08 48.95 49.25 47.10 48.25 0.0M
2022-06-07 49.50 49.90 48.65 48.95 0.0M
2022-06-06 51.00 51.00 49.20 50.30 0.0M
2022-06-03 50.00 51.00 49.65 51.00 0.0M
2022-06-02 50.80 52.00 49.00 51.50 0.0M
2022-06-01 51.70 51.70 49.40 50.00 0.0M
2022-05-31 49.65 53.10 49.20 50.80 0.0M
2022-05-30 48.90 49.80 48.15 49.00 0.0M
2022-05-27 47.60 49.65 47.50 48.90 0.0M
2022-05-26 48.70 48.90 47.50 48.50 0.0M
2022-05-25 48.05 49.00 47.80 47.90 0.0M
2022-05-24 47.70 49.50 47.50 49.50 0.0M
2022-05-23 48.80 49.60 47.30 49.00 0.0M
2022-05-20 47.50 48.60 46.75 48.30 0.0M
2022-05-19 47.20 48.70 46.60 48.35 0.0M
2022-05-18 47.20 49.70 47.00 49.00 0.0M
2022-05-17 48.40 48.40 46.70 48.40 0.0M
2022-05-16 48.50 48.70 46.00 48.70 0.0M
2022-05-13 48.80 48.80 45.60 47.80 0.0M
2022-05-12 48.20 48.20 46.00 47.40 0.0M
2022-05-11 49.20 49.80 48.00 49.00 0.0M
2022-05-10 49.80 49.80 47.00 47.65 0.0M
2022-05-09 50.60 51.40 47.40 49.90 0.0M
2022-05-06 53.70 54.00 47.05 50.00 0.0M
2022-05-05 53.20 54.00 52.70 53.70 0.0M
2022-05-04 52.00 53.50 51.10 53.20 0.0M
2022-05-02 50.80 52.60 50.70 52.00 0.0M
2022-04-29 51.00 52.90 50.50 52.00 0.0M
2022-04-28 52.30 53.00 50.20 50.40 0.0M
2022-04-27 51.90 51.90 50.30 50.70 0.0M
2022-04-26 52.60 54.20 51.60 51.90 0.0M
2022-04-25 53.70 53.70 51.20 51.20 0.0M
2022-04-22 54.00 54.90 52.70 53.50 0.0M
2022-04-21 54.80 55.00 53.30 54.00 0.0M
2022-04-20 54.90 54.90 53.30 54.00 0.0M
2022-04-19 56.00 57.00 54.00 54.60 0.0M
2022-04-14 56.90 57.60 55.80 55.80 0.0M
2022-04-13 57.90 57.90 56.00 57.80 0.0M
2022-04-12 59.45 59.45 56.01 57.90 0.0M
2022-04-11 59.20 59.50 58.05 58.05 0.0M
2022-04-08 59.95 59.96 58.20 58.40 0.0M
2022-04-07 61.00 61.00 59.00 59.00 0.0M
2022-04-06 60.40 61.00 60.00 60.80 0.0M
2022-04-05 61.70 61.70 60.00 61.30 0.0M
2022-04-04 61.20 61.40 60.00 61.28 0.0M
2022-04-01 60.70 61.40 59.80 60.00 0.0M
2022-03-31 62.20 62.20 60.00 60.70 0.0M
2022-03-30 60.60 63.80 59.10 61.00 0.0M
2022-03-29 56.40 60.80 56.40 60.68 0.0M
2022-03-28 60.79 60.79 57.42 58.80 0.0M
2022-03-25 57.90 60.80 56.84 59.80 0.0M
2022-03-24 56.12 57.97 56.12 57.00 0.0M
2022-03-23 56.47 58.00 56.00 57.00 0.0M
2022-03-22 55.55 56.48 54.50 56.47 0.0M
2022-03-21 55.99 56.00 54.00 55.42 0.0M
2022-03-18 56.28 56.29 54.14 54.99 0.0M
2022-03-17 53.33 56.50 53.33 54.15 0.0M
2022-03-16 52.50 54.50 52.50 54.30 0.0M
2022-03-15 51.20 52.20 50.12 52.00 0.0M
2022-03-14 51.04 52.44 50.01 51.36 0.0M
2022-03-11 53.00 53.60 50.00 53.20 0.0M
2022-03-10 50.80 53.80 50.62 51.01 0.0M
2022-03-09 49.40 52.50 48.00 52.50 0.0M
2022-03-08 49.90 50.50 47.05 49.40 0.0M
2022-03-07 50.00 51.00 46.80 50.92 0.0M
2022-03-04 51.10 52.90 49.90 52.40 0.0M
2022-03-03 52.50 52.98 50.00 52.39 0.0M
2022-03-02 54.55 56.00 52.05 53.67 0.0M
2022-03-01 57.80 59.40 55.10 56.30 0.0M
2022-02-28 54.49 58.80 53.50 58.00 0.0M
2022-02-25 53.50 55.78 52.00 54.40 0.0M
2022-02-24 57.00 58.00 47.00 51.40 0.0M
2022-02-23 61.79 64.30 60.40 61.78 0.0M
2022-02-22 58.60 62.44 58.60 60.98 0.0M
2022-02-21 62.05 62.60 57.22 60.80 0.0M
2022-02-18 61.00 61.99 60.00 60.90 0.0M
2022-02-17 63.10 64.50 60.51 61.90 0.0M
2022-02-16 60.90 65.00 60.05 63.10 0.0M
2022-02-15 60.20 62.50 59.55 60.70 0.0M
2022-02-14 60.04 61.92 59.10 60.95 0.0M
2022-02-11 64.96 65.60 63.15 65.00 0.0M
2022-02-10 64.48 65.60 63.60 65.00 0.0M
2022-02-09 64.00 64.00 62.21 63.99 0.0M
2022-02-08 61.69 63.70 60.00 63.39 0.0M
2022-02-07 60.65 61.20 59.00 60.85 0.0M
2022-02-04 60.60 61.85 59.80 60.65 0.0M
2022-02-03 61.00 61.40 60.01 61.08 0.0M
2022-02-02 62.95 62.95 56.31 61.40 0.0M
2022-02-01 62.52 63.90 61.60 62.95 0.0M
2022-01-31 63.20 65.00 62.11 62.43 0.0M
2022-01-28 64.00 65.00 60.80 62.18 0.0M
2022-01-27 63.98 64.20 61.80 64.20 0.0M
2022-01-26 62.00 64.95 61.70 63.99 0.0M
2022-01-25 62.00 63.50 61.69 62.75 0.0M
2022-01-24 65.50 65.50 60.01 61.70 0.0M
2022-01-21 66.56 67.10 64.51 65.40 0.0M
2022-01-20 67.01 69.00 66.15 67.90 0.0M
2022-01-19 69.01 69.99 67.00 67.98 0.0M
2022-01-18 72.80 72.80 69.80 70.85 0.0M
2022-01-17 72.00 74.39 70.20 72.44 0.0M
2022-01-14 75.56 75.72 70.20 71.56 0.0M
2022-01-13 76.00 78.00 73.86 74.50 0.0M
2022-01-12 75.90 77.00 73.50 74.86 0.0M
2022-01-11 70.96 75.00 70.50 75.00 0.0M
2022-01-10 69.70 71.85 68.60 69.87 0.0M
2022-01-07 68.00 69.79 67.50 69.79 0.0M
2022-01-05 67.62 69.40 67.62 68.28 0.0M
2022-01-04 70.80 71.70 67.01 67.82 0.0M
2022-01-03 69.90 73.80 66.70 70.98 0.0M