Dno

DNO
🏛️ uk →
15.97
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 11.89 11.91 11.72 11.77 0.3M
2022-12-29 11.71 11.81 11.52 11.79 0.4M
2022-12-28 11.60 11.92 11.60 11.71 0.7M
2022-12-23 11.64 11.84 11.62 11.66 1.0M
2022-12-22 11.81 12.03 11.73 11.79 1.0M
2022-12-21 11.66 11.96 11.56 11.78 0.6M
2022-12-20 11.56 11.68 11.45 11.68 0.4M
2022-12-19 12.16 12.23 11.89 11.94 0.4M
2022-12-16 12.41 12.41 12.07 12.21 0.5M
2022-12-15 12.23 12.62 12.23 12.56 0.3M
2022-12-14 12.40 12.45 12.20 12.35 0.5M
2022-12-13 12.31 12.62 12.31 12.44 1.0M
2022-12-12 11.95 12.17 11.91 12.16 0.4M
2022-12-09 11.95 12.30 11.85 12.19 1.5M
2022-12-08 11.43 11.58 11.37 11.46 0.1M
2022-12-07 11.73 11.73 11.32 11.43 0.7M
2022-12-06 11.97 12.00 11.78 11.91 0.5M
2022-12-05 12.37 12.47 12.20 12.27 0.1M
2022-12-02 12.30 12.34 12.22 12.29 0.1M
2022-12-01 12.42 12.60 12.39 12.57 0.4M
2022-11-30 12.36 12.61 12.31 12.57 0.4M
2022-11-29 12.22 12.35 12.22 12.31 0.1M
2022-11-28 12.28 12.28 12.16 12.27 0.1M
2022-11-25 12.60 12.81 12.48 12.61 0.2M
2022-11-24 12.67 12.74 12.48 12.56 0.2M
2022-11-23 12.86 13.07 12.60 12.72 0.7M
2022-11-22 12.53 12.75 12.43 12.69 0.6M
2022-11-21 12.36 12.52 12.12 12.12 2.4M
2022-11-18 12.80 12.80 12.28 12.39 0.4M
2022-11-17 13.05 13.13 12.62 12.71 0.3M
2022-11-16 13.39 13.54 13.08 13.09 0.4M
2022-11-15 13.24 13.48 13.21 13.23 0.2M
2022-11-14 13.89 13.97 13.38 13.49 0.5M
2022-11-11 14.21 14.31 13.99 14.07 0.2M
2022-11-10 13.99 14.17 13.69 13.91 0.4M
2022-11-09 14.41 14.47 14.18 14.18 0.1M
2022-11-08 14.67 14.80 14.55 14.66 0.7M
2022-11-07 14.97 15.01 14.75 14.89 1.2M
2022-11-04 14.79 15.12 14.75 14.88 1.3M
2022-11-03 13.89 14.35 13.61 14.21 0.3M
2022-11-02 13.70 13.73 13.29 13.55 0.4M
2022-11-01 13.74 13.76 13.51 13.62 0.9M
2022-10-31 13.65 13.76 13.31 13.55 0.3M
2022-10-28 13.54 13.87 13.53 13.81 0.2M
2022-10-27 13.42 13.74 13.42 13.66 0.3M
2022-10-26 12.74 13.06 12.70 12.96 0.3M
2022-10-25 12.85 12.85 12.68 12.81 0.1M
2022-10-24 12.77 13.01 12.74 12.91 0.3M
2022-10-21 12.77 13.04 12.77 12.93 0.4M
2022-10-20 12.77 13.00 12.77 12.94 0.2M
2022-10-19 12.45 12.51 12.15 12.49 0.2M
2022-10-18 12.76 12.94 12.45 12.45 0.2M
2022-10-17 12.95 13.03 12.64 12.65 0.4M
2022-10-14 13.57 13.59 12.94 13.02 0.3M
2022-10-13 13.58 13.64 13.30 13.47 0.1M
2022-10-12 13.30 13.37 13.04 13.04 0.3M
2022-10-11 13.65 13.72 13.03 13.30 0.4M
2022-10-10 13.92 13.97 13.60 13.93 0.4M
2022-10-07 13.89 14.18 13.80 14.12 0.1M
2022-10-06 13.55 13.81 13.55 13.81 0.2M
2022-10-05 13.40 13.64 13.28 13.48 0.1M
2022-10-04 13.54 13.54 13.15 13.30 0.3M
2022-10-03 12.58 13.33 12.58 13.31 0.2M
2022-09-30 12.13 12.51 12.13 12.34 0.1M
2022-09-29 12.31 12.41 12.00 12.14 0.3M
2022-09-28 11.89 12.29 11.89 12.29 0.1M
2022-09-27 11.59 12.29 11.59 12.27 0.6M
2022-09-26 11.31 11.65 11.25 11.61 0.5M
2022-09-23 12.75 12.80 12.04 12.04 0.3M
2022-09-22 12.64 13.08 12.64 12.95 0.3M
2022-09-21 13.01 13.16 12.75 12.75 0.2M
2022-09-20 13.03 13.11 12.70 12.70 1.1M
2022-09-16 13.68 13.73 13.38 13.38 0.3M
2022-09-15 13.84 13.87 13.54 13.61 0.2M
2022-09-14 12.78 13.91 12.78 13.90 0.8M
2022-09-13 12.67 13.02 12.56 12.84 0.3M
2022-09-12 12.94 13.06 12.59 12.84 0.9M
2022-09-09 12.97 13.07 12.91 13.07 0.2M
2022-09-08 12.70 12.92 12.55 12.86 0.2M
2022-09-07 12.96 13.25 12.72 12.79 0.1M
2022-09-06 14.09 14.19 13.36 13.37 0.3M
2022-09-05 14.24 14.29 14.17 14.28 0.1M
2022-09-02 13.87 14.03 13.78 13.99 0.2M
2022-09-01 13.75 13.97 13.66 13.87 0.3M
2022-08-31 14.30 14.32 13.85 14.02 0.3M
2022-08-30 15.01 15.01 14.44 14.46 0.4M
2022-08-26 14.78 15.01 14.73 14.97 0.3M
2022-08-25 14.75 14.75 14.55 14.69 0.1M
2022-08-24 14.35 14.60 14.30 14.58 0.1M
2022-08-23 14.45 14.76 14.37 14.55 0.3M
2022-08-22 14.98 14.98 13.74 13.92 0.9M
2022-08-19 15.21 15.34 15.07 15.28 0.1M
2022-08-18 14.81 15.30 14.80 15.29 0.4M
2022-08-17 14.63 14.90 14.63 14.80 0.2M
2022-08-16 14.67 14.96 14.46 14.93 0.5M
2022-08-15 14.99 15.01 14.43 14.58 0.6M
2022-08-12 15.57 15.88 15.43 15.43 0.3M
2022-08-11 14.58 15.72 14.58 15.62 0.3M
2022-08-10 15.68 16.10 15.48 15.65 0.8M
2022-08-09 13.77 15.81 13.60 15.79 1.3M
2022-08-08 13.25 13.45 13.24 13.36 0.3M
2022-08-05 12.82 13.22 12.67 13.13 0.2M
2022-08-04 13.20 13.31 13.00 13.04 0.5M
2022-08-03 13.57 13.76 13.54 13.68 0.1M
2022-08-02 13.38 13.59 13.38 13.39 0.0M
2022-08-01 13.90 14.08 13.45 13.47 0.1M
2022-07-29 13.56 13.82 13.56 13.71 0.2M
2022-07-28 13.69 13.69 13.37 13.38 0.1M
2022-07-27 13.39 13.40 13.33 13.38 0.0M
2022-07-26 13.68 13.86 13.53 13.53 0.1M
2022-07-25 12.66 13.25 12.62 13.25 0.1M
2022-07-22 12.84 13.04 12.84 12.97 0.3M
2022-07-21 13.12 13.12 12.51 12.51 0.1M
2022-07-20 13.08 13.21 12.97 12.97 0.1M
2022-07-19 12.99 13.54 12.99 13.23 0.3M
2022-07-18 12.81 13.13 12.75 13.13 0.1M
2022-07-15 12.24 12.49 12.14 12.38 0.2M
2022-07-14 12.77 12.87 12.12 12.14 0.2M
2022-07-13 12.71 12.91 12.55 12.68 0.3M
2022-07-12 12.87 12.96 12.66 12.73 0.2M
2022-07-11 12.55 13.29 12.55 13.09 0.3M
2022-07-08 12.65 12.95 12.59 12.79 0.2M
2022-07-07 12.35 13.62 12.26 12.81 0.4M
2022-07-06 12.89 12.89 12.21 12.29 0.2M
2022-07-05 13.85 13.85 13.10 13.10 0.3M
2022-07-04 13.34 13.79 13.34 13.70 0.2M
2022-07-01 13.50 13.55 13.15 13.23 0.2M
2022-06-30 13.61 13.95 13.61 13.67 0.1M
2022-06-29 13.89 14.25 13.87 14.08 0.1M
2022-06-28 14.38 14.46 13.94 14.09 0.1M
2022-06-27 13.97 13.97 13.75 13.91 0.1M
2022-06-24 13.52 13.70 13.47 13.60 0.2M
2022-06-23 14.25 14.28 13.77 13.81 0.3M
2022-06-22 14.62 14.83 14.28 14.33 0.2M
2022-06-21 15.63 15.63 15.06 15.13 0.3M
2022-06-20 14.97 15.58 14.90 15.46 0.1M
2022-06-17 16.01 16.08 15.46 15.56 0.2M
2022-06-16 16.48 16.50 15.51 15.51 0.3M
2022-06-15 16.43 16.63 16.23 16.52 0.1M
2022-06-14 16.27 16.90 16.26 16.79 0.6M
2022-06-13 16.29 16.66 16.04 16.04 0.1M
2022-06-10 17.22 17.22 16.85 16.89 0.2M
2022-06-09 17.76 17.92 17.29 17.37 0.3M
2022-06-08 17.58 17.96 17.44 17.83 0.2M
2022-06-07 17.35 17.40 17.15 17.24 0.3M
2022-06-01 17.09 17.33 16.95 17.21 0.3M
2022-05-31 17.11 17.48 17.06 17.42 0.4M
2022-05-30 16.96 17.15 16.65 16.66 0.2M
2022-05-27 17.09 17.09 16.58 16.77 1.1M
2022-05-25 16.37 16.97 16.37 16.76 0.2M
2022-05-24 15.95 16.07 15.93 16.07 0.2M
2022-05-23 15.82 15.93 15.62 15.93 0.1M
2022-05-20 15.69 15.84 15.39 15.43 0.2M
2022-05-19 15.23 15.31 15.03 15.18 0.1M
2022-05-18 15.29 15.67 15.26 15.48 0.4M
2022-05-16 14.77 14.85 14.61 14.79 0.1M
2022-05-13 14.05 14.84 14.05 14.65 0.5M
2022-05-12 14.02 14.07 13.46 13.61 0.6M
2022-05-11 13.53 13.63 13.24 13.56 0.3M
2022-05-10 13.59 13.61 13.05 13.39 0.5M
2022-05-09 14.76 14.76 14.12 14.24 0.4M
2022-05-06 14.89 15.17 14.77 14.77 0.5M
2022-05-05 15.20 15.43 15.01 15.32 0.6M
2022-05-04 14.37 15.03 14.34 15.02 0.3M
2022-05-03 13.68 14.35 13.68 14.29 0.1M
2022-04-29 14.21 14.56 14.19 14.47 0.3M
2022-04-28 13.77 14.30 13.77 14.11 0.3M
2022-04-27 13.46 13.88 13.46 13.71 0.4M
2022-04-26 13.16 13.21 12.89 13.12 0.2M
2022-04-25 13.64 13.70 13.06 13.15 0.2M
2022-04-22 14.27 14.43 14.21 14.32 0.1M
2022-04-21 14.41 14.50 14.31 14.34 0.1M
2022-04-20 14.34 14.57 14.28 14.46 0.3M
2022-04-19 14.56 14.62 14.13 14.18 0.4M
2022-04-13 13.77 14.45 13.56 13.56 0.5M
2022-04-12 13.26 13.58 13.04 13.56 0.3M
2022-04-11 13.24 13.47 13.04 13.07 0.1M
2022-04-08 12.78 13.17 12.78 13.12 0.3M
2022-04-07 12.87 12.87 12.72 12.84 0.3M
2022-04-06 13.25 13.48 13.05 13.13 0.3M
2022-04-05 13.30 13.30 12.96 13.28 0.5M
2022-04-04 13.70 13.82 13.25 13.36 0.4M
2022-04-01 12.84 13.53 12.81 13.38 0.4M
2022-03-31 12.63 13.12 12.62 13.01 0.3M
2022-03-30 12.63 13.03 12.52 12.96 0.3M
2022-03-29 12.80 13.16 12.14 12.23 0.4M
2022-03-28 12.56 12.99 12.56 12.81 0.3M
2022-03-25 12.61 12.72 12.37 12.62 0.3M
2022-03-24 13.07 13.07 12.72 12.76 0.3M
2022-03-23 12.60 12.89 12.54 12.89 0.3M
2022-03-22 12.79 12.81 12.38 12.47 0.2M
2022-03-21 12.00 12.57 12.00 12.46 0.5M
2022-03-18 12.00 12.15 11.46 11.65 0.7M
2022-03-17 11.18 11.61 11.09 11.56 0.3M
2022-03-16 11.09 11.20 10.85 11.04 0.0M
2022-03-15 10.92 11.28 10.82 10.95 0.4M
2022-03-14 12.02 12.02 11.22 11.32 0.4M
2022-03-11 13.27 13.31 12.67 12.72 0.7M
2022-03-10 13.39 13.92 13.39 13.57 1.3M
2022-03-09 14.79 14.79 13.78 13.93 0.8M
2022-03-08 13.84 14.80 13.54 14.65 1.1M
2022-03-07 14.81 14.81 13.51 13.76 1.2M
2022-03-04 13.12 13.98 13.12 13.76 0.2M
2022-03-03 13.96 14.06 13.18 13.55 0.6M
2022-03-02 12.30 13.20 12.20 13.03 0.7M
2022-03-01 11.31 11.81 11.31 11.69 0.3M
2022-02-28 11.16 11.24 10.90 11.01 0.2M
2022-02-25 11.08 11.18 10.98 11.09 0.2M
2022-02-24 10.96 11.43 10.96 11.13 0.9M
2022-02-23 11.04 11.04 10.78 10.87 0.1M
2022-02-22 11.00 11.41 10.93 10.94 0.2M
2022-02-21 10.82 10.89 10.72 10.80 0.2M
2022-02-18 11.04 11.04 10.77 10.93 0.4M
2022-02-17 11.19 11.23 11.05 11.09 0.3M
2022-02-16 11.42 11.55 11.07 11.39 0.4M
2022-02-15 11.82 11.84 11.04 11.07 0.4M
2022-02-14 11.89 12.02 11.56 11.87 0.1M
2022-02-11 11.95 12.10 11.74 11.89 0.2M
2022-02-10 12.52 12.52 12.00 12.22 0.4M
2022-02-09 12.71 13.04 12.69 12.92 0.5M
2022-02-08 13.20 13.30 12.75 12.75 0.4M
2022-02-07 13.20 13.40 13.12 13.12 0.3M
2022-02-04 13.03 13.35 12.94 13.29 1.2M
2022-02-03 12.52 12.53 12.38 12.38 0.4M
2022-02-02 12.59 12.67 12.56 12.67 0.1M
2022-02-01 12.82 12.82 12.47 12.58 0.2M
2022-01-31 13.29 13.29 12.93 12.93 0.4M
2022-01-28 13.34 13.34 13.00 13.24 0.5M
2022-01-27 13.14 13.34 13.05 13.22 0.2M
2022-01-26 12.44 12.96 12.44 12.79 0.1M
2022-01-25 12.15 12.32 11.94 11.94 0.2M
2022-01-24 12.70 12.83 11.96 11.96 0.1M
2022-01-21 12.45 12.56 12.30 12.41 0.3M
2022-01-20 12.82 12.88 12.56 12.84 0.7M
2022-01-19 12.56 12.93 12.56 12.76 0.3M
2022-01-18 11.87 12.70 11.87 12.57 0.6M
2022-01-17 11.47 11.47 11.42 11.42 0.0M
2022-01-14 11.57 11.57 11.35 11.52 0.1M
2022-01-13 11.69 11.69 11.51 11.61 0.0M
2022-01-12 11.53 11.73 11.53 11.73 0.2M
2022-01-11 11.29 11.29 11.20 11.20 0.3M
2022-01-10 11.31 11.39 10.97 11.03 0.0M
2022-01-07 11.44 11.51 11.12 11.12 0.2M
2022-01-06 11.18 11.46 11.18 11.33 0.1M
2022-01-05 10.88 11.33 10.88 11.22 1.1M
2022-01-04 10.84 10.97 10.63 10.72 0.4M