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
2023-12-29 54.60 58.00 54.60 58.00 0.0M
2023-12-28 55.40 56.40 54.20 56.20 0.0M
2023-12-27 57.00 57.20 54.00 54.00 0.0M
2023-12-22 55.80 57.40 54.00 57.20 0.0M
2023-12-21 57.80 57.80 55.20 57.40 0.0M
2023-12-20 55.60 58.00 54.20 57.00 0.0M
2023-12-19 55.60 56.20 55.00 55.60 0.0M
2023-12-18 56.00 56.00 53.20 53.20 0.0M
2023-12-15 55.60 56.00 54.00 56.00 0.0M
2023-12-14 53.60 55.80 53.60 55.80 0.0M
2023-12-13 53.20 54.80 53.00 53.60 0.0M
2023-12-12 55.40 55.40 53.20 54.80 0.0M
2023-12-11 54.00 55.80 53.40 55.40 0.0M
2023-12-08 54.20 56.00 53.80 54.80 0.0M
2023-12-07 52.00 53.40 52.00 53.40 0.0M
2023-12-06 54.00 54.20 51.60 52.00 0.0M
2023-12-05 54.20 54.40 52.60 53.00 0.0M
2023-12-04 57.60 57.60 52.00 52.00 0.0M
2023-12-01 53.20 54.60 53.20 53.20 0.0M
2023-11-30 52.00 54.40 52.00 53.80 0.0M
2023-11-29 52.20 54.80 52.00 52.00 0.0M
2023-11-28 53.00 55.00 50.60 54.40 0.0M
2023-11-27 53.20 53.40 51.20 53.00 0.0M
2023-11-24 53.80 54.00 51.80 51.80 0.0M
2023-11-23 54.00 57.00 51.00 51.60 0.0M
2023-11-22 53.60 54.80 52.80 54.00 0.0M
2023-11-21 55.00 55.40 53.60 53.60 0.0M
2023-11-20 53.60 55.40 53.60 55.00 0.0M
2023-11-17 54.80 56.00 54.00 55.60 0.0M
2023-11-16 57.60 58.00 53.00 53.80 0.0M
2023-11-15 57.80 59.20 57.00 57.60 0.0M
2023-11-14 56.20 58.60 55.60 58.20 0.0M
2023-11-13 56.80 60.80 56.80 57.00 0.0M
2023-11-10 57.20 58.60 55.60 56.80 0.0M
2023-11-09 56.60 57.80 55.40 55.60 0.0M
2023-11-08 58.80 58.80 56.00 56.40 0.0M
2023-11-07 62.60 62.60 57.00 58.80 0.0M
2023-11-06 57.40 62.80 57.20 61.00 0.0M
2023-11-03 59.80 60.40 56.00 57.00 0.0M
2023-11-02 60.00 62.60 57.20 59.00 0.0M
2023-10-31 57.00 59.80 56.00 59.40 0.0M
2023-10-30 52.00 57.00 52.00 57.00 0.0M
2023-10-27 54.40 54.60 52.00 52.00 0.0M
2023-10-26 54.60 55.00 52.00 52.00 0.0M
2023-10-25 53.00 55.00 52.00 54.20 0.0M
2023-10-24 49.10 51.80 49.00 49.00 0.0M
2023-10-23 53.20 54.80 48.60 48.60 0.0M
2023-10-20 52.80 53.20 52.40 53.20 0.0M
2023-10-19 54.00 54.00 52.40 54.00 0.0M
2023-10-18 56.20 57.00 51.00 55.40 0.0M
2023-10-17 56.80 57.00 54.20 56.60 0.0M
2023-10-16 54.40 57.80 52.00 57.00 0.0M
2023-10-13 54.80 56.00 54.60 54.80 0.0M
2023-10-12 57.00 57.00 53.40 53.40 0.0M
2023-10-11 56.00 57.00 55.60 55.60 0.0M
2023-10-10 58.00 58.00 54.80 56.00 0.0M
2023-10-09 55.80 58.80 55.80 57.00 0.0M
2023-10-06 55.60 57.00 53.00 55.60 0.0M
2023-10-05 53.40 55.80 53.40 55.80 0.0M
2023-10-04 54.60 54.60 53.00 53.20 0.0M
2023-10-03 53.80 54.20 53.80 54.20 0.0M
2023-10-02 55.00 55.00 53.20 54.60 0.0M
2023-09-29 54.80 55.00 53.00 55.00 0.0M
2023-09-28 53.20 55.00 52.80 54.60 0.0M
2023-09-27 51.60 55.00 51.60 54.80 0.0M
2023-09-26 52.60 54.00 51.60 51.60 0.0M
2023-09-25 54.20 54.20 52.60 52.80 0.0M
2023-09-22 52.40 52.80 51.40 52.40 0.0M
2023-09-21 53.60 54.80 51.00 52.40 0.0M
2023-09-20 53.40 55.00 50.40 53.60 0.0M
2023-09-19 51.60 55.00 51.20 51.80 0.0M
2023-09-18 51.80 52.40 51.00 51.40 0.0M
2023-09-15 50.40 52.00 50.40 52.00 0.0M
2023-09-14 49.00 51.00 49.00 50.00 0.0M
2023-09-13 46.50 51.80 46.50 50.60 0.0M
2023-09-12 46.50 47.20 45.60 46.60 0.0M
2023-09-11 47.20 47.40 46.00 46.50 0.0M
2023-09-08 45.70 47.20 45.60 47.20 0.0M
2023-09-07 46.20 47.40 45.50 46.40 0.0M
2023-09-06 47.40 47.40 46.20 46.20 0.0M
2023-09-05 44.80 47.70 44.80 47.50 0.0M
2023-09-04 45.40 45.50 44.30 45.00 0.0M
2023-09-01 45.70 45.70 44.10 45.40 0.0M
2023-08-31 50.00 50.00 44.20 46.10 0.0M
2023-08-30 50.40 50.40 48.40 50.00 0.0M
2023-08-29 50.20 50.80 50.00 50.80 0.0M
2023-08-28 49.60 50.60 49.60 50.60 0.0M
2023-08-25 50.00 51.40 49.60 49.60 0.0M
2023-08-24 50.60 50.80 50.00 50.80 0.0M
2023-08-23 52.00 53.00 50.60 53.00 0.0M
2023-08-22 52.00 52.00 50.40 52.00 0.0M
2023-08-21 54.40 54.40 51.80 52.80 0.0M
2023-08-18 51.80 54.60 51.80 54.60 0.0M
2023-08-17 52.40 52.40 50.60 51.80 0.0M
2023-08-16 55.00 55.00 49.00 52.60 0.0M
2023-08-14 56.80 57.60 54.60 55.60 0.0M
2023-08-11 54.00 56.20 52.00 56.20 0.0M
2023-08-10 52.80 57.00 52.80 54.40 0.0M
2023-08-09 55.00 56.80 52.60 52.60 0.0M
2023-08-08 52.00 54.00 51.60 54.00 0.0M
2023-08-07 51.80 53.60 50.60 51.40 0.0M
2023-08-04 49.50 51.60 49.50 51.00 0.0M
2023-08-03 52.40 53.00 50.20 50.20 0.0M
2023-08-02 52.80 54.80 51.00 52.20 0.0M
2023-08-01 51.00 54.60 51.00 52.60 0.0M
2023-07-31 48.30 51.00 48.20 50.60 0.0M
2023-07-28 47.50 48.40 47.50 47.50 0.0M
2023-07-27 47.90 48.00 47.10 47.20 0.0M
2023-07-26 48.30 49.00 47.60 47.60 0.0M
2023-07-25 48.50 48.50 47.50 48.20 0.0M
2023-07-24 49.00 49.00 47.70 48.50 0.0M
2023-07-21 48.10 49.70 48.00 48.90 0.0M
2023-07-20 48.40 48.40 47.30 47.30 0.0M
2023-07-19 48.10 48.80 47.50 48.40 0.0M
2023-07-18 48.70 49.00 47.60 48.70 0.0M
2023-07-17 46.90 50.00 46.90 48.40 0.0M
2023-07-14 43.80 48.20 43.80 47.00 0.0M
2023-07-13 43.90 43.90 42.30 43.80 0.0M
2023-07-12 42.00 44.00 42.00 43.70 0.0M
2023-07-11 40.90 42.70 40.90 42.00 0.0M
2023-07-10 39.10 41.10 39.10 40.90 0.0M
2023-07-07 39.60 39.80 37.50 39.10 0.0M
2023-07-06 39.60 40.00 39.50 39.60 0.0M
2023-07-05 40.00 40.50 39.60 39.60 0.0M
2023-07-04 40.00 40.00 40.00 40.00 0.0M
2023-07-03 40.20 40.50 40.00 40.00 0.0M
2023-06-30 40.00 40.50 40.00 40.10 0.0M
2023-06-29 40.60 40.70 40.00 40.00 0.0M
2023-06-28 40.60 40.80 40.00 40.10 0.0M
2023-06-27 40.90 41.30 40.00 40.60 0.0M
2023-06-26 41.00 41.00 40.30 40.30 0.0M
2023-06-23 40.60 41.30 39.30 41.00 0.0M
2023-06-22 42.00 42.00 40.90 41.50 0.0M
2023-06-21 38.90 41.00 38.90 41.00 0.0M
2023-06-20 39.00 40.10 38.60 40.10 0.0M
2023-06-19 40.40 40.40 38.10 39.20 0.0M
2023-06-16 39.60 40.40 39.00 39.30 0.0M
2023-06-15 40.00 41.10 39.70 39.70 0.0M
2023-06-14 40.00 41.00 39.80 39.80 0.0M
2023-06-13 39.70 40.30 39.30 40.00 0.0M
2023-06-12 40.20 41.00 39.60 39.80 0.0M
2023-06-09 39.80 41.40 39.40 41.00 0.0M
2023-06-07 40.40 40.50 39.50 39.80 0.0M
2023-06-06 40.60 40.60 39.60 39.60 0.0M
2023-06-05 39.20 40.50 38.30 40.50 0.0M
2023-06-02 40.40 40.40 38.90 39.20 0.0M
2023-06-01 40.10 41.00 39.20 39.20 0.0M
2023-05-31 40.70 42.00 40.10 40.10 0.0M
2023-05-30 41.00 42.00 41.00 42.00 0.0M
2023-05-29 40.80 41.40 40.00 41.40 0.0M
2023-05-26 39.70 40.90 39.70 40.90 0.0M
2023-05-25 41.30 41.30 40.00 40.00 0.0M
2023-05-24 41.40 41.70 40.10 41.20 0.0M
2023-05-23 41.70 42.10 40.50 41.40 0.0M
2023-05-22 42.40 42.80 41.00 41.80 0.0M
2023-05-19 41.80 42.50 41.10 42.40 0.0M
2023-05-18 41.80 42.30 41.00 42.10 0.0M
2023-05-17 42.70 42.70 41.50 42.20 0.0M
2023-05-16 42.30 43.00 41.60 42.70 0.0M
2023-05-15 42.60 42.90 41.80 41.80 0.0M
2023-05-12 42.70 42.80 41.30 42.00 0.0M
2023-05-11 42.60 43.60 41.50 41.50 0.0M
2023-05-10 43.00 43.60 42.60 42.60 0.0M
2023-05-09 43.20 44.00 43.20 44.00 0.0M
2023-05-08 44.50 44.50 43.40 43.40 0.0M
2023-05-05 43.90 44.70 42.20 44.70 0.0M
2023-05-04 44.00 44.00 43.00 43.70 0.0M
2023-05-02 44.20 44.20 43.00 43.00 0.0M
2023-04-28 45.10 45.60 44.00 44.10 0.0M
2023-04-27 45.50 46.40 44.00 45.90 0.0M
2023-04-26 44.00 44.30 42.60 44.00 0.0M
2023-04-25 42.60 44.30 42.20 44.00 0.0M
2023-04-24 44.40 44.40 42.60 42.60 0.0M
2023-04-21 43.90 44.30 42.90 42.90 0.0M
2023-04-20 43.50 44.10 41.90 43.80 0.0M
2023-04-19 42.95 43.50 41.30 43.00 0.0M
2023-04-18 41.00 43.00 40.60 42.95 0.0M
2023-04-17 42.00 42.00 40.60 40.60 0.0M
2023-04-14 41.50 41.90 41.00 41.80 0.0M
2023-04-13 40.60 41.70 38.50 41.40 0.0M
2023-04-12 41.15 41.20 40.25 40.25 0.0M
2023-04-11 41.40 41.40 40.35 41.20 0.0M
2023-04-06 41.00 41.80 40.45 41.50 0.0M
2023-04-05 40.45 41.20 40.25 40.25 0.0M
2023-04-04 40.65 41.60 40.50 40.50 0.0M
2023-04-03 41.90 41.90 40.55 40.65 0.0M
2023-03-31 42.00 42.30 41.00 41.90 0.0M
2023-03-30 42.30 42.90 40.75 41.25 0.0M
2023-03-29 42.90 43.20 41.10 42.80 0.0M
2023-03-28 40.80 42.50 39.30 42.20 0.0M
2023-03-27 41.70 41.90 39.90 40.00 0.0M
2023-03-24 42.00 42.00 41.00 41.70 0.0M
2023-03-23 41.85 42.00 41.15 41.95 0.0M
2023-03-22 42.00 42.30 41.00 42.00 0.0M
2023-03-21 42.10 43.80 40.90 42.50 0.0M
2023-03-20 42.70 43.50 41.80 42.50 0.0M
2023-03-17 44.40 44.40 42.60 44.00 0.0M
2023-03-16 42.30 44.50 41.80 44.50 0.0M
2023-03-15 42.20 43.50 41.00 42.20 0.0M
2023-03-14 42.00 42.20 41.00 42.20 0.0M
2023-03-13 43.00 44.40 40.75 42.00 0.0M
2023-03-10 45.05 45.05 43.70 43.70 0.0M
2023-03-09 45.00 45.10 44.10 45.05 0.0M
2023-03-08 45.40 45.40 44.20 45.00 0.0M
2023-03-07 44.10 45.40 43.80 44.50 0.0M
2023-03-06 45.95 45.95 43.00 44.15 0.0M
2023-03-03 45.50 47.00 45.50 45.95 0.0M
2023-03-02 46.80 46.80 45.20 46.40 0.0M
2023-03-01 46.60 47.80 45.65 46.80 0.0M
2023-02-28 46.70 47.20 45.70 46.70 0.0M
2023-02-27 45.00 47.40 44.20 47.00 0.0M
2023-02-24 46.30 46.60 45.00 45.30 0.0M
2023-02-23 48.40 48.50 45.20 46.20 0.0M
2023-02-22 48.30 49.40 46.00 47.00 0.0M
2023-02-21 49.20 49.80 46.35 47.60 0.0M
2023-02-20 45.35 49.75 44.90 49.20 0.0M
2023-02-17 47.20 47.20 42.85 45.90 0.0M
2023-02-16 48.00 49.00 43.00 47.40 0.0M
2023-02-15 55.00 56.30 51.00 55.30 0.0M
2023-02-14 57.20 59.60 54.40 58.70 0.0M
2023-02-13 56.30 57.40 56.00 57.20 0.0M
2023-02-10 56.00 57.30 52.70 54.30 0.0M
2023-02-09 55.60 57.50 54.00 54.00 0.0M
2023-02-08 52.30 56.70 52.30 55.60 0.0M
2023-02-07 51.20 56.60 51.20 52.30 0.0M
2023-02-06 52.00 53.30 51.00 51.70 0.0M
2023-02-03 53.10 54.80 50.80 51.90 0.0M
2023-02-02 56.50 56.50 54.00 54.50 0.0M
2023-02-01 57.00 58.50 55.50 57.50 0.0M
2023-01-31 58.90 59.80 55.30 57.40 0.0M
2023-01-30 59.90 60.00 56.60 58.00 0.0M
2023-01-27 56.90 60.40 56.00 60.00 0.0M
2023-01-26 56.00 57.00 54.50 56.70 0.0M
2023-01-25 54.00 57.90 53.80 55.90 0.0M
2023-01-24 51.00 53.50 50.00 53.40 0.0M
2023-01-23 50.20 53.80 49.50 53.80 0.0M
2023-01-20 47.95 50.80 47.95 50.30 0.0M
2023-01-19 48.60 49.60 47.80 47.80 0.0M
2023-01-18 48.95 48.95 47.60 48.40 0.0M
2023-01-17 49.00 50.50 47.70 48.95 0.0M
2023-01-16 49.50 49.80 48.50 49.10 0.0M
2023-01-13 49.80 50.00 49.60 49.90 0.0M
2023-01-12 50.20 51.00 48.40 49.50 0.0M
2023-01-11 48.00 52.50 48.00 50.20 0.0M
2023-01-10 47.95 48.00 47.50 48.00 0.0M
2023-01-09 47.20 48.00 46.80 47.95 0.0M
2023-01-05 48.20 49.00 47.00 48.00 0.0M
2023-01-04 49.50 49.50 48.15 48.35 0.0M
2023-01-03 49.00 49.50 48.00 49.40 0.0M
2023-01-02 51.00 52.80 49.00 49.90 0.0M