Digital Network (DIG1)

DIG1
🏛️ Polonia →
97.40
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 98.80 98.90 98.80 98.90 0.2K
09:05 98.80 98.80 98.80 98.80 0.0K
09:10 97.50 98.80 97.50 97.50 0.3K
09:15 97.50 97.50 97.50 97.50 0.0K
09:20 97.50 97.50 97.50 97.50 0.0K
09:25 97.90 97.90 97.90 97.90 0.0K
09:40 97.90 97.90 97.90 97.90 0.0K
10:00 97.50 97.50 97.50 97.50 0.1K
10:10 97.50 98.00 97.50 98.00 0.2K
10:20 98.00 98.00 98.00 98.00 0.0K
10:25 98.00 98.00 98.00 98.00 0.0K
10:40 97.10 97.10 97.10 97.10 0.0K
10:45 97.10 97.10 97.10 97.10 0.0K
10:50 97.10 97.10 97.10 97.10 0.0K
11:05 98.00 98.00 98.00 98.00 0.0K
11:10 97.40 97.40 97.40 97.40 0.0K
11:15 98.00 98.00 98.00 98.00 0.0K
11:20 98.00 98.00 98.00 98.00 0.0K
11:25 98.00 98.00 98.00 98.00 0.0K
11:30 98.00 98.00 98.00 98.00 0.1K
11:45 98.00 98.00 98.00 98.00 0.0K
11:50 97.40 97.90 97.40 97.90 0.1K
11:55 97.90 97.90 97.90 97.90 0.0K
12:00 97.90 97.90 97.90 97.90 0.0K
12:05 97.40 97.90 97.40 97.90 0.0K
12:10 97.90 97.90 97.40 97.40 0.0K
12:15 97.20 97.20 97.00 97.00 0.1K
12:20 96.90 97.90 96.60 97.90 0.1K
12:35 97.40 97.40 97.40 97.40 0.0K
12:40 97.40 97.40 97.40 97.40 0.0K
12:45 97.40 97.40 97.40 97.40 0.0K
12:50 97.40 97.40 97.40 97.40 0.0K
12:55 97.00 97.00 97.00 97.00 0.0K
13:05 97.40 97.40 97.40 97.40 0.0K
13:15 97.40 97.40 97.00 97.00 0.0K
13:20 97.00 97.00 97.00 97.00 0.0K
13:35 97.00 97.00 97.00 97.00 0.1K
13:40 97.30 97.30 97.30 97.30 0.1K
13:55 97.20 97.20 97.20 97.20 0.0K
14:05 97.30 97.40 97.30 97.40 0.0K
14:15 97.00 97.00 97.00 97.00 0.1K
14:20 97.00 97.40 97.00 97.40 0.1K
14:25 97.40 97.40 97.40 97.40 0.0K
14:35 97.30 97.90 97.30 97.90 0.1K
14:40 98.00 98.00 97.10 97.10 0.1K
14:45 97.20 97.20 97.20 97.20 0.0K
14:50 97.20 97.20 97.20 97.20 0.0K
14:55 98.00 98.00 98.00 98.00 0.0K
15:00 97.20 97.20 97.20 97.20 0.0K
15:05 97.20 98.00 97.20 98.00 0.0K
15:10 97.20 97.20 97.20 97.20 0.0K
15:15 97.20 98.00 97.20 98.00 0.1K
15:30 98.00 98.00 98.00 98.00 0.0K
15:35 97.20 98.00 97.20 98.00 0.0K
15:55 98.00 98.00 98.00 98.00 0.0K
16:00 98.00 98.00 98.00 98.00 0.0K
16:10 98.00 98.00 98.00 98.00 0.0K
16:30 98.00 98.00 98.00 98.00 0.0K
16:45 97.30 98.00 97.30 98.00 0.0K
17:05 98.00 98.00 98.00 98.00 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 96.70 97.50 95.70 97.40 0.0M
2025-09-25 97.60 97.90 96.70 97.80 0.0M
2025-09-24 98.80 98.90 96.60 98.00 0.0M
2025-09-23 98.70 98.90 97.90 98.80 0.0M
2025-09-22 98.80 99.30 97.00 98.40 0.0M
2025-09-19 98.60 99.40 97.30 98.80 0.0M
2025-09-18 98.00 99.40 96.60 98.60 0.0M
2025-09-17 97.90 97.90 95.00 96.90 0.0M
2025-09-16 99.00 99.10 94.70 97.80 0.0M
2025-09-15 99.20 99.90 97.60 99.00 0.0M
2025-09-12 99.70 100.00 97.60 99.30 0.0M
2025-09-11 100.00 101.40 98.80 99.70 0.0M
2025-09-10 99.80 101.00 97.50 99.60 0.0M
2025-09-09 102.00 102.20 98.70 99.50 0.0M
2025-09-08 100.40 101.00 100.00 100.20 0.0M
2025-09-05 98.90 100.80 98.10 100.00 0.0M
2025-09-04 98.40 98.40 94.50 98.30 0.0M
2025-09-03 99.00 101.00 93.00 98.00 0.0M
2025-09-02 98.90 99.00 94.00 98.70 0.0M
2025-09-01 96.00 98.90 96.00 98.90 0.0M
2025-08-29 95.50 96.00 86.10 96.00 0.0M
2025-08-28 94.90 95.70 94.10 95.50 0.0M
2025-08-27 98.00 98.60 92.00 94.90 0.0M
2025-08-26 98.40 98.70 96.90 98.00 0.0M
2025-08-25 97.80 98.40 96.60 98.40 0.0M
2025-08-22 98.00 98.30 96.40 97.80 0.0M
2025-08-21 96.70 98.30 96.30 98.00 0.0M
2025-08-20 98.60 98.70 97.00 97.90 0.0M
2025-08-19 98.50 99.50 97.30 98.60 0.0M
2025-08-18 94.40 98.50 94.40 98.10 0.0M
2025-08-14 93.60 94.40 92.00 94.40 0.0M
2025-08-13 93.00 93.90 92.00 93.80 0.0M
2025-08-12 92.70 93.00 92.20 93.00 0.0M
2025-08-11 89.00 93.00 88.30 92.70 0.0M
2025-08-08 89.00 89.10 88.10 88.40 0.0M
2025-08-07 89.00 89.30 87.40 88.50 0.0M
2025-08-06 90.80 92.00 89.40 89.50 0.0M
2025-08-05 90.00 91.80 89.50 90.80 0.0M
2025-08-04 86.30 93.00 85.60 89.00 0.0M
2025-08-01 84.50 86.90 84.50 86.30 0.0M
2025-07-31 84.70 85.00 84.10 85.00 0.0M
2025-07-30 84.00 85.50 83.00 84.70 0.0M
2025-07-29 82.40 83.80 81.80 83.80 0.0M
2025-07-28 83.20 83.30 81.30 81.70 0.0M
2025-07-25 84.40 84.50 78.10 83.70 0.0M
2025-07-24 84.90 87.00 83.40 84.50 0.0M
2025-07-23 84.90 84.90 83.00 84.50 0.0M
2025-07-22 81.80 84.90 81.00 84.90 0.0M
2025-07-21 81.50 81.90 80.10 81.90 0.0M
2025-07-18 82.10 82.10 80.50 81.50 0.0M
2025-07-17 82.20 82.20 79.20 82.10 0.0M
2025-07-16 80.80 82.00 79.70 82.00 0.0M
2025-07-15 80.50 80.80 78.00 80.80 0.0M
2025-07-14 82.10 82.50 80.00 80.50 0.0M
2025-07-11 84.20 84.20 80.30 82.50 0.0M
2025-07-10 84.40 84.40 83.20 83.20 0.0M
2025-07-09 84.00 84.40 82.80 84.40 0.0M
2025-07-08 83.60 84.00 82.30 84.00 0.0M
2025-07-07 82.80 83.80 82.00 83.60 0.0M
2025-07-04 82.90 83.20 81.10 82.80 0.0M
2025-07-03 83.40 83.40 80.00 82.90 0.0M
2025-07-02 82.80 83.40 81.10 83.40 0.0M
2025-07-01 82.40 83.00 81.00 82.80 0.0M
2025-06-30 83.10 83.10 80.20 82.00 0.0M
2025-06-27 83.80 84.20 80.00 83.20 0.0M
2025-06-26 80.30 83.80 80.30 83.00 0.0M
2025-06-25 78.10 82.40 76.10 80.20 0.0M
2025-06-24 76.80 80.00 76.00 79.90 0.0M
2025-06-23 77.90 79.90 75.50 75.50 0.0M
2025-06-20 78.10 79.50 77.00 79.40 0.0M
2025-06-18 77.90 78.20 75.80 78.20 0.0M
2025-06-17 77.90 78.60 75.20 77.90 0.0M
2025-06-16 77.90 77.90 76.60 77.90 0.0M
2025-06-13 78.80 78.80 76.20 78.00 0.0M
2025-06-12 79.30 79.70 77.40 79.00 0.0M
2025-06-11 81.90 81.90 78.80 79.50 0.0M
2025-06-10 82.40 83.80 81.70 83.20 0.0M
2025-06-09 82.40 82.40 77.00 82.40 0.0M
2025-06-06 82.50 83.00 80.50 82.40 0.0M
2025-06-05 85.00 85.00 82.50 83.00 0.0M
2025-06-04 84.80 85.50 83.10 85.00 0.0M
2025-06-03 85.00 86.30 83.70 84.90 0.0M
2025-06-02 82.00 85.00 82.00 85.00 0.0M
2025-05-30 80.50 83.90 80.50 82.70 0.0M
2025-05-29 79.00 80.50 79.00 80.50 0.0M
2025-05-28 79.40 80.50 78.40 79.20 0.0M
2025-05-27 80.00 80.50 78.30 78.90 0.0M
2025-05-26 79.00 80.00 78.60 79.60 0.0M
2025-05-23 79.10 80.60 77.40 78.30 0.0M
2025-05-22 80.00 80.50 77.40 79.10 0.0M
2025-05-21 78.50 81.00 78.50 80.10 0.0M
2025-05-20 78.00 79.20 76.60 77.60 0.0M
2025-05-19 74.90 78.50 74.90 78.00 0.0M
2025-05-16 73.70 75.40 73.60 74.90 0.0M
2025-05-15 73.50 74.60 70.00 73.20 0.0M
2025-05-14 71.00 77.00 71.00 73.80 0.0M
2025-05-13 69.30 69.70 68.70 69.00 0.0M
2025-05-12 66.60 70.00 66.60 68.60 0.0M
2025-05-09 67.80 67.80 65.10 66.10 0.0M
2025-05-08 68.10 68.40 67.10 67.80 0.0M
2025-05-07 68.90 69.00 68.20 69.00 0.0M
2025-05-06 70.00 70.30 67.10 68.90 0.0M
2025-05-05 69.80 70.90 69.00 69.90 0.0M
2025-05-02 66.20 70.00 66.00 69.40 0.0M
2025-04-30 65.90 66.20 64.20 66.00 0.0M
2025-04-29 66.10 66.20 65.20 65.90 0.0M
2025-04-28 65.70 66.30 65.30 66.20 0.0M
2025-04-25 66.20 66.80 65.20 65.70 0.0M
2025-04-24 65.70 66.70 65.10 66.20 0.0M
2025-04-23 66.60 67.40 65.60 66.90 0.0M
2025-04-22 66.00 66.80 64.40 65.80 0.0M
2025-04-17 65.20 67.80 65.10 67.20 0.0M
2025-04-16 64.00 68.00 64.00 67.50 0.0M
2025-04-15 61.50 64.70 61.00 63.50 0.0M
2025-04-14 59.30 61.00 58.70 61.00 0.0M
2025-04-11 59.60 61.20 58.00 59.30 0.0M
2025-04-10 58.50 60.00 55.70 57.60 0.0M
2025-04-09 58.00 58.00 55.10 55.50 0.0M
2025-04-08 56.50 59.00 55.00 58.30 0.0M
2025-04-07 56.60 58.30 50.00 56.00 0.0M
2025-04-04 60.70 61.00 56.20 58.30 0.0M
2025-04-03 59.90 60.80 59.00 60.10 0.0M
2025-04-02 60.50 61.00 59.00 60.90 0.0M
2025-04-01 58.00 63.30 57.20 60.50 0.0M
2025-03-31 61.00 61.00 57.60 59.00 0.0M
2025-03-28 60.80 61.80 60.20 61.00 0.0M
2025-03-27 60.40 61.40 60.00 61.20 0.0M
2025-03-26 61.00 61.60 60.20 60.40 0.0M
2025-03-25 60.40 61.60 60.40 60.80 0.0M
2025-03-24 61.20 61.80 60.40 60.80 0.0M
2025-03-21 60.60 62.00 60.60 62.00 0.0M
2025-03-20 61.80 61.80 60.80 61.00 0.0M
2025-03-19 62.40 63.60 60.80 62.00 0.0M
2025-03-18 62.80 63.80 62.60 62.80 0.0M
2025-03-17 63.60 63.80 62.60 63.00 0.0M
2025-03-14 64.00 64.00 63.40 63.60 0.0M
2025-03-13 63.60 64.00 63.40 63.80 0.0M
2025-03-12 64.00 65.00 63.20 64.00 0.0M
2025-03-11 64.00 64.60 63.00 64.00 0.0M
2025-03-10 65.00 65.40 63.00 64.00 0.0M
2025-03-07 63.60 65.40 63.60 64.80 0.0M
2025-03-06 65.00 65.40 62.80 63.60 0.0M
2025-03-05 62.80 66.00 62.60 64.80 0.0M
2025-03-04 64.40 64.60 60.80 62.00 0.0M
2025-03-03 66.80 66.80 60.20 64.80 0.0M
2025-02-28 66.40 67.40 65.00 66.80 0.0M
2025-02-27 67.60 67.60 66.60 67.40 0.0M
2025-02-26 67.00 67.60 66.40 67.20 0.0M
2025-02-25 66.60 67.60 66.20 67.00 0.0M
2025-02-24 66.40 68.00 66.00 67.60 0.0M
2025-02-21 66.60 67.40 66.00 66.40 0.0M
2025-02-20 69.00 69.00 65.40 66.60 0.0M
2025-02-19 71.80 71.80 67.40 69.80 0.0M
2025-02-18 65.60 72.00 65.60 72.00 0.0M
2025-02-17 64.00 64.80 63.60 64.40 0.0M
2025-02-14 63.60 64.40 63.60 64.00 0.0M
2025-02-13 63.40 64.00 63.00 63.40 0.0M
2025-02-12 64.00 64.80 63.20 63.20 0.0M
2025-02-11 64.40 64.60 63.40 64.00 0.0M
2025-02-10 64.00 64.80 63.20 63.40 0.0M
2025-02-07 63.00 64.00 62.40 63.80 0.0M
2025-02-06 63.40 64.00 62.40 63.40 0.0M
2025-02-05 63.20 64.00 62.40 63.40 0.0M
2025-02-04 63.00 63.80 62.20 63.60 0.0M
2025-02-03 62.40 63.00 62.20 63.00 0.0M
2025-01-31 63.00 63.80 62.20 63.40 0.0M
2025-01-30 62.80 63.60 61.80 63.00 0.0M
2025-01-29 64.20 65.00 63.00 63.80 0.0M
2025-01-28 64.00 64.20 63.00 63.60 0.0M
2025-01-27 64.60 64.80 62.20 63.80 0.0M
2025-01-24 64.00 65.00 63.00 64.80 0.0M
2025-01-23 62.00 64.40 62.00 64.00 0.0M
2025-01-22 62.80 63.40 61.20 61.80 0.0M
2025-01-21 62.60 64.00 60.60 63.00 0.0M
2025-01-20 64.60 65.40 61.80 62.60 0.0M
2025-01-17 65.20 65.40 64.20 64.20 0.0M
2025-01-16 66.60 66.80 64.40 65.40 0.0M
2025-01-15 63.40 66.60 63.20 66.60 0.0M
2025-01-14 61.40 63.60 61.40 63.00 0.0M
2025-01-13 61.80 63.00 60.60 61.40 0.0M
2025-01-10 60.00 63.00 60.00 61.80 0.0M
2025-01-09 59.00 60.20 58.60 60.20 0.0M
2025-01-08 60.00 60.20 57.20 58.60 0.0M
2025-01-07 56.80 60.20 55.40 59.00 0.0M
2025-01-03 55.40 57.00 55.00 56.80 0.0M
2025-01-02 54.00 56.00 54.00 55.40 0.0M