Dadelo (DADP)

DADP
🏛️ Polonia →
60.40
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 10.20 10.25 10.00 10.15 0.0M
2022-12-29 10.00 10.20 9.92 10.20 0.0M
2022-12-28 10.10 10.10 9.80 10.00 0.0M
2022-12-27 9.88 10.05 9.70 10.00 0.0M
2022-12-23 9.68 10.00 9.66 9.86 0.0M
2022-12-22 9.68 9.80 9.62 9.68 0.0M
2022-12-21 9.70 9.70 9.62 9.66 0.0M
2022-12-20 9.90 9.90 9.74 9.74 0.0M
2022-12-19 10.35 10.40 9.88 9.90 0.0M
2022-12-16 10.00 10.20 9.88 10.15 0.0M
2022-12-15 10.30 10.35 9.84 9.84 0.0M
2022-12-14 10.15 10.55 10.10 10.30 0.0M
2022-12-13 10.05 10.30 10.00 10.15 0.0M
2022-12-12 9.88 10.05 9.82 10.05 0.0M
2022-12-09 9.60 9.88 9.60 9.88 0.0M
2022-12-08 9.62 9.80 9.60 9.60 0.0M
2022-12-07 9.70 9.70 9.50 9.62 0.0M
2022-12-06 9.50 9.70 9.50 9.70 0.0M
2022-12-05 9.80 9.80 9.50 9.50 0.0M
2022-12-02 9.86 9.86 9.44 9.82 0.0M
2022-12-01 9.60 9.80 9.40 9.80 0.0M
2022-11-30 9.80 9.80 9.36 9.42 0.0M
2022-11-29 9.86 9.86 9.10 9.64 0.0M
2022-11-28 9.86 9.86 9.68 9.70 0.0M
2022-11-25 9.40 9.98 9.40 9.80 0.0M
2022-11-24 9.40 9.40 9.12 9.40 0.0M
2022-11-23 9.22 9.30 9.20 9.30 0.0M
2022-11-22 9.20 9.20 8.92 9.20 0.0M
2022-11-21 9.20 9.20 9.00 9.16 0.0M
2022-11-18 9.20 9.22 8.82 9.22 0.0M
2022-11-17 9.18 9.20 9.16 9.16 0.0M
2022-11-16 9.50 9.50 8.68 9.18 0.0M
2022-11-15 9.60 9.60 9.32 9.50 0.0M
2022-11-14 9.56 9.84 9.04 9.30 0.0M
2022-11-10 9.70 9.84 9.26 9.26 0.1M
2022-11-09 10.10 10.10 9.44 9.84 0.0M
2022-11-08 9.86 9.86 9.50 9.82 0.0M
2022-11-07 10.10 10.10 9.76 9.76 0.0M
2022-11-04 10.35 10.35 9.76 10.10 0.0M
2022-11-03 10.15 10.15 9.50 10.00 0.0M
2022-11-02 9.50 10.20 9.42 10.15 0.0M
2022-10-31 9.10 9.60 9.10 9.50 0.0M
2022-10-28 9.10 9.18 9.10 9.18 0.0M
2022-10-27 9.06 9.08 8.72 9.06 0.0M
2022-10-26 9.00 9.06 8.90 9.06 0.0M
2022-10-25 9.00 9.00 8.78 9.00 0.0M
2022-10-24 9.00 9.04 8.90 9.04 0.0M
2022-10-21 9.00 9.00 8.98 9.00 0.0M
2022-10-20 9.08 9.08 8.70 8.78 0.0M
2022-10-19 9.30 9.30 9.00 9.08 0.1M
2022-10-18 8.76 9.16 8.70 9.08 0.0M
2022-10-17 9.50 9.50 8.82 8.82 0.0M
2022-10-14 9.80 9.80 9.02 9.02 0.0M
2022-10-13 8.90 8.92 8.84 8.84 0.0M
2022-10-12 9.20 9.20 9.00 9.00 0.0M
2022-10-11 9.02 9.18 8.60 8.60 0.0M
2022-10-10 9.80 9.80 8.80 8.80 0.0M
2022-10-07 9.00 9.90 8.78 9.90 0.0M
2022-10-06 8.96 8.96 8.68 8.84 0.0M
2022-10-05 8.32 8.96 8.32 8.58 0.0M
2022-10-04 8.68 8.68 8.32 8.32 0.0M
2022-10-03 8.64 8.66 8.60 8.60 0.0M
2022-09-30 8.96 8.96 8.60 8.60 0.0M
2022-09-29 8.68 8.68 8.40 8.52 0.0M
2022-09-28 8.96 8.96 8.52 8.52 0.0M
2022-09-27 9.00 9.00 8.52 8.78 0.0M
2022-09-26 9.36 9.36 8.68 9.00 0.0M
2022-09-23 9.00 9.18 8.62 9.18 0.0M
2022-09-22 8.98 9.00 8.60 9.00 0.0M
2022-09-21 9.50 9.50 8.60 8.66 0.0M
2022-09-20 9.44 9.60 9.10 9.18 0.0M
2022-09-19 9.50 9.66 9.50 9.50 0.0M
2022-09-16 10.15 10.15 9.50 9.50 0.0M
2022-09-15 10.40 10.40 9.96 9.96 0.0M
2022-09-14 10.00 10.40 10.00 10.40 0.0M
2022-09-13 10.30 10.30 9.96 9.98 0.0M
2022-09-12 10.30 10.45 10.30 10.45 0.0M
2022-09-09 10.20 10.50 10.20 10.50 0.0M
2022-09-08 10.60 10.60 10.20 10.20 0.0M
2022-09-07 10.60 10.60 10.50 10.50 0.0M
2022-09-06 10.40 10.50 10.40 10.40 0.0M
2022-09-05 10.60 10.60 10.40 10.40 0.0M
2022-09-02 10.60 10.60 10.25 10.50 0.0M
2022-09-01 10.85 10.85 10.50 10.60 0.0M
2022-08-31 11.15 11.15 10.50 10.80 0.0M
2022-08-30 10.20 11.15 10.20 11.15 0.0M
2022-08-29 10.60 10.60 10.50 10.50 0.0M
2022-08-26 11.20 11.20 10.60 10.60 0.0M
2022-08-25 11.20 11.20 10.70 11.00 0.0M
2022-08-24 11.30 11.65 11.15 11.15 0.0M
2022-08-23 11.55 11.55 11.30 11.30 0.0M
2022-08-22 11.85 11.85 11.40 11.50 0.0M
2022-08-19 11.80 11.80 11.35 11.70 0.0M
2022-08-18 11.85 11.85 11.40 11.80 0.0M
2022-08-17 11.85 11.85 11.35 11.85 0.0M
2022-08-16 11.85 11.85 11.85 11.85 0.0M
2022-08-12 11.80 11.80 11.70 11.70 0.0M
2022-08-11 11.80 11.80 11.70 11.80 0.0M
2022-08-10 11.80 11.80 11.35 11.65 0.0M
2022-08-09 11.70 11.85 11.45 11.80 0.0M
2022-08-08 11.60 11.80 11.60 11.75 0.0M
2022-08-05 12.00 12.00 11.40 11.40 0.0M
2022-08-04 11.15 11.80 11.15 11.80 0.0M
2022-08-03 11.15 11.45 11.15 11.15 0.0M
2022-08-02 11.45 11.45 11.15 11.15 0.0M
2022-08-01 10.95 11.00 10.95 11.00 0.0M
2022-07-29 11.60 11.60 10.95 10.95 0.0M
2022-07-28 12.45 12.65 11.60 11.60 0.0M
2022-07-27 12.40 12.40 12.30 12.30 0.0M
2022-07-26 11.80 12.00 11.80 12.00 0.0M
2022-07-25 12.45 12.45 11.80 11.80 0.0M
2022-07-22 12.55 12.55 12.00 12.35 0.0M
2022-07-21 12.70 12.70 12.25 12.25 0.0M
2022-07-20 12.75 12.75 12.35 12.60 0.0M
2022-07-19 12.70 12.70 12.05 12.60 0.0M
2022-07-18 12.70 12.70 12.10 12.70 0.0M
2022-07-15 12.70 12.70 12.50 12.70 0.0M
2022-07-14 12.75 12.75 12.00 12.65 0.0M
2022-07-13 12.45 12.45 12.40 12.45 0.0M
2022-07-12 12.60 12.60 12.35 12.40 0.0M
2022-07-11 12.60 12.60 12.40 12.60 0.0M
2022-07-08 12.50 12.60 12.50 12.60 0.0M
2022-07-07 12.50 12.90 12.30 12.50 0.0M
2022-07-06 11.85 12.50 11.80 12.30 0.0M
2022-07-05 12.30 12.30 11.60 11.60 0.0M
2022-07-04 12.00 12.35 12.00 12.00 0.0M
2022-07-01 12.00 12.35 12.00 12.15 0.0M
2022-06-30 12.40 12.40 11.85 12.00 0.0M
2022-06-29 12.15 12.15 11.60 12.15 0.0M
2022-06-28 11.40 12.00 11.10 12.00 0.0M
2022-06-27 11.10 11.50 11.00 11.50 0.0M
2022-06-24 11.05 11.10 10.85 11.10 0.0M
2022-06-23 10.95 11.00 10.85 10.85 0.0M
2022-06-22 10.75 10.80 10.75 10.80 0.0M
2022-06-21 10.80 11.00 10.55 11.00 0.0M
2022-06-20 10.80 10.80 10.55 10.55 0.0M
2022-06-17 10.85 10.85 10.50 10.70 0.0M
2022-06-15 10.90 10.90 10.55 10.85 0.0M
2022-06-14 10.85 10.90 10.50 10.55 0.0M
2022-06-13 11.00 11.00 10.20 10.50 0.0M
2022-06-10 11.00 11.00 10.55 10.95 0.0M
2022-06-09 11.00 11.00 10.90 10.90 0.0M
2022-06-08 11.40 11.40 10.50 10.55 0.0M
2022-06-07 11.50 11.50 11.00 11.00 0.0M
2022-06-06 11.65 11.65 11.10 11.10 0.0M
2022-06-03 11.60 11.60 11.25 11.50 0.0M
2022-06-02 11.80 11.80 11.25 11.25 0.0M
2022-06-01 11.95 11.95 11.45 11.50 0.0M
2022-05-31 11.50 12.00 11.50 11.60 0.0M
2022-05-30 11.40 11.60 11.40 11.45 0.0M
2022-05-27 12.00 12.00 11.50 11.50 0.0M
2022-05-26 11.40 11.70 11.30 11.30 0.0M
2022-05-25 11.65 11.65 11.40 11.40 0.0M
2022-05-24 11.60 11.85 11.45 11.60 0.0M
2022-05-23 12.50 12.50 11.45 11.45 0.0M
2022-05-20 12.20 12.20 12.00 12.15 0.0M
2022-05-19 12.25 12.25 12.00 12.00 0.0M
2022-05-18 12.25 12.25 12.00 12.05 0.0M
2022-05-17 12.00 12.25 11.55 12.25 0.0M
2022-05-16 11.85 12.00 11.55 12.00 0.0M
2022-05-13 11.45 11.75 11.45 11.70 0.0M
2022-05-12 11.85 11.85 11.40 11.40 0.0M
2022-05-11 11.90 11.90 11.50 11.55 0.0M
2022-05-10 12.00 12.00 11.55 11.90 0.0M
2022-05-09 12.00 12.00 11.55 11.55 0.0M
2022-05-06 11.65 12.00 11.50 12.00 0.0M
2022-05-05 12.25 12.40 11.85 12.05 0.0M
2022-05-04 12.40 12.40 11.75 12.25 0.0M
2022-05-02 11.95 12.00 11.65 11.65 0.0M
2022-04-29 12.40 12.40 11.95 11.95 0.0M
2022-04-28 12.45 12.45 12.00 12.40 0.0M
2022-04-27 12.45 12.45 12.00 12.45 0.0M
2022-04-26 12.70 12.70 11.60 12.00 0.0M
2022-04-25 13.20 13.20 12.40 12.40 0.0M
2022-04-22 13.20 13.20 13.00 13.15 0.0M
2022-04-21 13.00 13.20 12.95 13.15 0.0M
2022-04-20 13.85 13.85 12.95 13.20 0.0M
2022-04-19 13.30 13.85 13.25 13.75 0.0M
2022-04-14 13.40 13.70 13.10 13.70 0.0M
2022-04-13 13.35 13.40 12.85 13.40 0.0M
2022-04-12 13.20 13.20 12.90 13.15 0.0M
2022-04-11 13.54 13.54 13.20 13.20 0.0M
2022-04-08 13.44 13.65 13.20 13.25 0.0M
2022-04-07 13.79 13.80 13.50 13.50 0.0M
2022-04-06 14.00 14.58 13.50 13.52 0.0M
2022-04-05 13.98 13.98 13.52 13.80 0.0M
2022-04-04 13.75 13.80 13.70 13.75 0.0M
2022-04-01 13.70 13.75 13.50 13.70 0.0M
2022-03-31 14.00 14.00 13.60 13.70 0.0M
2022-03-30 14.80 14.80 13.80 14.00 0.0M
2022-03-29 14.90 14.90 14.00 14.16 0.0M
2022-03-28 14.99 14.99 13.75 14.30 0.0M
2022-03-25 14.20 14.20 13.90 14.20 0.0M
2022-03-24 14.38 14.80 14.30 14.30 0.0M
2022-03-23 13.00 13.70 13.00 13.30 0.0M
2022-03-22 12.95 13.00 12.50 13.00 0.0M
2022-03-21 13.10 13.26 12.97 12.97 0.0M
2022-03-18 13.00 13.15 12.95 13.10 0.0M
2022-03-17 12.97 13.47 12.96 13.00 0.0M
2022-03-16 12.60 13.00 12.60 12.73 0.0M
2022-03-15 12.90 12.90 12.12 12.85 0.0M
2022-03-14 13.45 13.45 12.90 12.90 0.0M
2022-03-11 13.35 13.50 13.23 13.40 0.0M
2022-03-10 13.90 13.90 13.22 13.35 0.0M
2022-03-09 13.01 13.60 12.70 13.60 0.0M
2022-03-08 13.80 14.00 13.25 13.27 0.0M
2022-03-07 13.50 14.01 13.50 13.80 0.0M
2022-03-04 15.30 15.30 13.70 13.80 0.0M
2022-03-03 14.00 15.40 14.00 14.60 0.0M
2022-03-02 13.65 13.80 13.25 13.70 0.0M
2022-03-01 13.40 13.62 12.92 13.37 0.0M
2022-02-28 13.20 13.49 12.72 13.40 0.0M
2022-02-25 13.90 14.00 13.20 13.40 0.0M
2022-02-24 14.40 14.60 11.00 13.90 0.0M
2022-02-23 15.79 15.79 14.71 14.71 0.0M
2022-02-22 15.00 15.69 15.00 15.38 0.0M
2022-02-21 16.00 16.00 14.70 15.50 0.0M
2022-02-18 15.75 16.00 15.71 15.80 0.0M
2022-02-17 16.37 16.37 15.72 16.00 0.0M
2022-02-16 16.40 16.40 15.66 16.20 0.0M
2022-02-15 15.60 16.49 15.60 16.30 0.0M
2022-02-14 16.20 16.76 15.70 15.70 0.0M
2022-02-11 16.81 16.81 16.00 16.22 0.0M
2022-02-10 17.29 17.29 17.00 17.00 0.0M
2022-02-09 17.50 17.50 17.00 17.00 0.0M
2022-02-08 17.50 17.50 17.15 17.15 0.0M
2022-02-07 17.68 17.68 17.17 17.35 0.0M
2022-02-04 17.78 17.78 17.15 17.60 0.0M
2022-02-03 17.89 17.92 17.50 17.78 0.0M
2022-02-02 17.50 17.89 17.40 17.89 0.0M
2022-02-01 17.07 17.07 16.55 16.97 0.0M
2022-01-31 17.08 17.08 16.30 16.30 0.0M
2022-01-28 16.78 17.10 16.40 16.84 0.0M
2022-01-27 16.89 16.89 16.30 16.40 0.0M
2022-01-26 16.00 16.99 15.70 16.80 0.0M
2022-01-25 15.00 15.95 15.00 15.40 0.0M
2022-01-24 16.40 17.10 15.20 15.20 0.0M
2022-01-21 17.10 17.10 16.15 16.70 0.0M
2022-01-20 17.80 17.80 17.00 17.10 0.0M
2022-01-19 18.00 18.15 17.50 17.80 0.0M
2022-01-18 17.90 18.10 17.90 18.00 0.0M
2022-01-17 17.93 17.93 17.75 17.75 0.0M
2022-01-14 17.80 17.80 17.50 17.55 0.0M
2022-01-13 17.79 17.94 17.40 17.80 0.0M
2022-01-12 17.79 17.79 17.34 17.79 0.0M
2022-01-11 17.20 17.79 17.20 17.40 0.0M
2022-01-10 17.00 17.10 17.00 17.00 0.0M
2022-01-07 17.00 17.00 16.23 16.89 0.0M
2022-01-05 16.80 17.30 16.15 16.40 0.0M
2022-01-04 14.30 16.90 14.30 16.50 0.0M
2022-01-03 13.90 14.46 13.90 14.22 0.0M