Dektra SA

DKR
🏛️ poland →
6.70
Last Update: 2025-09-30
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
2021-12-30 15.70 15.70 15.60 15.70 0.0M
2021-12-29 15.90 16.00 15.50 15.50 0.0M
2021-12-28 15.40 15.40 15.40 15.40 0.0M
2021-12-27 15.20 16.00 15.00 16.00 0.0M
2021-12-22 15.90 15.90 15.90 15.90 0.0M
2021-12-21 16.00 16.00 16.00 16.00 0.0M
2021-12-20 16.00 16.00 16.00 16.00 0.0M
2021-12-17 16.00 16.00 16.00 16.00 0.0M
2021-12-16 16.00 16.00 16.00 16.00 0.0M
2021-12-15 16.00 16.00 16.00 16.00 0.0M
2021-12-14 15.90 16.00 15.90 16.00 0.0M
2021-12-13 15.90 15.90 15.90 15.90 0.0M
2021-12-10 15.90 15.90 15.90 15.90 0.0M
2021-12-09 15.90 15.90 15.90 15.90 0.0M
2021-12-08 14.80 15.90 14.80 15.90 0.0M
2021-12-07 16.00 16.00 15.40 15.90 0.0M
2021-12-06 14.70 16.00 14.70 16.00 0.0M
2021-12-03 14.70 14.70 14.70 14.70 0.0M
2021-12-02 13.90 14.70 13.90 14.70 0.0M
2021-12-01 13.90 14.00 13.90 14.00 0.0M
2021-11-30 13.90 13.90 13.50 13.90 0.0M
2021-11-29 13.60 13.80 13.60 13.80 0.0M
2021-11-26 13.50 13.80 13.20 13.80 0.0M
2021-11-25 13.90 14.00 13.70 14.00 0.0M
2021-11-24 13.60 13.90 13.60 13.90 0.0M
2021-11-23 13.60 13.90 13.60 13.90 0.0M
2021-11-22 13.90 13.90 12.70 13.90 0.0M
2021-11-19 13.70 13.90 13.00 13.90 0.0M
2021-11-18 13.50 14.70 13.50 14.00 0.0M
2021-11-17 13.70 15.00 13.50 14.00 0.0M
2021-11-16 13.10 13.30 12.90 13.30 0.0M
2021-11-15 13.30 13.80 13.30 13.30 0.0M
2021-11-12 12.90 13.00 12.70 12.70 0.0M
2021-11-10 11.90 13.50 11.90 12.70 0.0M
2021-11-09 11.70 11.70 11.70 11.70 0.0M
2021-11-08 11.60 11.70 11.60 11.70 0.0M
2021-11-04 11.60 11.60 11.60 11.60 0.0M
2021-11-03 11.60 11.60 11.60 11.60 0.0M
2021-11-02 11.90 11.90 11.90 11.90 0.0M
2021-10-29 11.70 12.00 11.70 12.00 0.0M
2021-10-26 11.90 11.90 11.40 11.70 0.0M
2021-10-25 11.20 11.20 11.20 11.20 0.0M
2021-10-20 11.80 11.80 11.80 11.80 0.0M
2021-10-19 11.60 11.60 11.10 11.60 0.0M
2021-10-18 12.30 12.50 11.40 11.40 0.0M
2021-10-15 11.90 12.30 11.90 12.30 0.0M
2021-10-14 11.70 11.70 11.70 11.70 0.0M
2021-10-13 11.60 11.60 11.60 11.60 0.0M
2021-10-12 11.60 11.60 11.40 11.60 0.0M
2021-10-11 11.70 11.70 11.70 11.70 0.0M
2021-10-08 11.70 11.70 11.60 11.60 0.0M
2021-10-07 11.70 11.70 11.60 11.70 0.0M
2021-10-06 12.00 12.00 12.00 12.00 0.0M
2021-10-05 11.90 11.90 11.90 11.90 0.0M
2021-10-04 12.10 12.10 12.00 12.00 0.0M
2021-10-01 12.00 12.00 12.00 12.00 0.0M
2021-09-30 12.30 12.40 12.00 12.40 0.0M
2021-09-29 12.10 12.20 12.10 12.20 0.0M
2021-09-28 12.00 12.00 12.00 12.00 0.0M
2021-09-27 12.50 12.50 12.00 12.00 0.0M
2021-09-23 12.50 12.50 12.50 12.50 0.0M
2021-09-22 12.00 12.00 12.00 12.00 0.0M
2021-09-20 11.70 11.70 11.60 11.60 0.0M
2021-09-17 12.10 12.10 11.70 11.70 0.0M
2021-09-16 12.10 12.10 12.10 12.10 0.0M
2021-09-15 12.20 12.20 12.00 12.10 0.0M
2021-09-14 12.20 12.20 12.20 12.20 0.0M
2021-09-13 11.80 12.10 11.50 12.10 0.0M
2021-09-10 11.80 12.20 11.80 12.20 0.0M
2021-09-09 11.20 11.80 11.20 11.80 0.0M
2021-09-08 12.50 12.50 10.10 11.90 0.0M
2021-09-07 12.50 12.50 12.40 12.40 0.0M
2021-09-06 12.70 12.70 12.50 12.70 0.0M
2021-09-01 12.70 12.90 12.60 12.90 0.0M
2021-08-31 12.80 12.90 12.30 12.90 0.0M
2021-08-30 13.00 13.00 13.00 13.00 0.0M
2021-08-27 13.30 13.30 13.30 13.30 0.0M
2021-08-26 13.30 13.30 13.30 13.30 0.0M
2021-08-25 13.20 13.30 13.20 13.30 0.0M
2021-08-24 13.00 13.30 12.70 13.30 0.0M
2021-08-23 13.40 13.40 13.40 13.40 0.0M
2021-08-20 13.20 13.20 13.20 13.20 0.0M
2021-08-19 13.20 13.20 13.10 13.10 0.0M
2021-08-18 13.40 13.40 13.00 13.40 0.0M
2021-08-17 12.80 13.50 12.80 13.40 0.0M
2021-08-16 13.10 13.50 12.80 13.50 0.0M
2021-08-13 13.30 13.70 12.40 13.70 0.0M
2021-08-12 13.60 13.90 13.60 13.90 0.0M
2021-08-11 14.10 14.10 13.50 13.80 0.0M
2021-08-10 14.00 14.10 13.50 14.10 0.0M
2021-08-09 13.70 14.40 13.70 14.20 0.0M
2021-08-05 13.60 13.80 13.60 13.80 0.0M
2021-08-04 13.50 13.70 13.50 13.50 0.0M
2021-08-03 13.70 13.70 13.10 13.50 0.0M
2021-08-02 13.20 13.80 13.20 13.80 0.0M
2021-07-30 13.00 13.20 13.00 13.20 0.0M
2021-07-29 13.20 13.20 13.20 13.20 0.0M
2021-07-28 13.00 13.20 13.00 13.20 0.0M
2021-07-27 13.70 13.70 13.00 13.50 0.0M
2021-07-26 13.60 13.80 13.40 13.80 0.0M
2021-07-23 14.20 14.20 14.20 14.20 0.0M
2021-07-22 14.40 14.40 14.00 14.40 0.0M
2021-07-21 13.90 14.40 13.80 14.40 0.0M
2021-07-20 13.60 14.60 13.60 14.30 0.0M
2021-07-19 13.60 13.60 13.00 13.40 0.0M
2021-07-16 12.80 13.30 12.50 13.30 0.0M
2021-07-15 13.30 13.30 13.00 13.00 0.0M
2021-07-14 13.50 13.70 13.50 13.50 0.0M
2021-07-13 13.90 13.90 13.60 13.80 0.0M
2021-07-12 14.00 14.00 13.90 13.90 0.0M
2021-07-09 14.00 14.30 14.00 14.20 0.0M
2021-07-08 14.20 14.20 13.90 13.90 0.0M
2021-07-07 14.20 14.30 14.00 14.20 0.0M
2021-07-06 13.30 15.00 13.10 14.20 0.0M
2021-07-05 13.30 13.30 13.00 13.30 0.0M
2021-07-02 13.20 13.30 13.20 13.30 0.0M
2021-07-01 13.30 13.30 13.00 13.00 0.0M
2021-06-30 13.00 13.10 13.00 13.10 0.0M
2021-06-29 13.20 13.20 13.00 13.00 0.0M
2021-06-28 12.80 13.20 12.80 13.10 0.0M
2021-06-25 12.80 12.80 12.80 12.80 0.0M
2021-06-24 13.30 13.30 13.30 13.30 0.0M
2021-06-23 13.30 13.30 13.30 13.30 0.0M
2021-06-22 13.40 13.60 13.10 13.30 0.0M
2021-06-21 12.70 13.50 12.50 13.00 0.0M
2021-06-18 12.30 12.50 11.90 12.50 0.0M
2021-06-17 11.70 12.30 11.30 12.30 0.0M
2021-06-16 12.50 12.50 12.00 12.00 0.0M
2021-06-15 11.70 13.00 11.70 12.00 0.0M
2021-06-14 12.30 12.50 12.00 12.30 0.0M
2021-06-11 12.10 12.20 12.10 12.10 0.0M
2021-06-10 12.00 12.20 12.00 12.10 0.0M
2021-06-09 11.80 12.00 11.80 12.00 0.0M
2021-06-08 12.00 12.00 11.80 11.80 0.0M
2021-06-07 12.00 12.00 12.00 12.00 0.0M
2021-06-04 11.80 12.00 11.80 11.80 0.0M
2021-06-02 11.80 11.90 11.70 11.70 0.0M
2021-06-01 11.80 12.00 11.60 11.80 0.0M
2021-05-31 11.60 11.80 11.60 11.60 0.0M
2021-05-28 11.60 11.80 11.60 11.80 0.0M
2021-05-27 11.70 11.80 11.70 11.70 0.0M
2021-05-26 11.70 11.70 11.70 11.70 0.0M
2021-05-25 11.50 11.50 11.50 11.50 0.0M
2021-05-24 11.90 11.90 11.50 11.70 0.0M
2021-05-21 11.50 11.90 11.50 11.90 0.0M
2021-05-20 11.50 11.50 11.40 11.50 0.0M
2021-05-19 11.00 11.50 11.00 11.50 0.0M
2021-05-18 10.90 11.10 10.90 11.00 0.0M
2021-05-17 11.00 11.00 10.50 10.50 0.0M
2021-05-14 10.60 11.40 10.60 10.90 0.0M
2021-05-13 10.80 10.80 10.20 10.20 0.0M
2021-05-12 10.70 10.70 10.60 10.60 0.0M
2021-05-11 10.80 10.80 10.40 10.40 0.0M
2021-05-10 11.00 11.00 10.70 11.00 0.0M
2021-05-07 10.90 11.00 10.90 11.00 0.0M
2021-05-06 10.70 10.90 10.70 10.90 0.0M
2021-05-05 10.60 10.70 10.60 10.70 0.0M
2021-05-04 10.60 10.70 10.60 10.70 0.0M
2021-04-30 10.40 10.50 10.40 10.50 0.0M
2021-04-29 10.40 10.50 10.40 10.50 0.0M
2021-04-28 10.40 10.40 10.20 10.40 0.0M
2021-04-27 10.30 10.40 10.30 10.40 0.0M
2021-04-26 10.00 10.30 10.00 10.30 0.0M
2021-04-23 10.20 10.30 10.00 10.00 0.0M
2021-04-22 9.85 10.40 9.65 9.65 0.0M
2021-04-21 9.90 9.90 9.55 9.85 0.0M
2021-04-20 9.50 9.80 9.25 9.80 0.0M
2021-04-19 10.00 10.00 9.50 10.00 0.0M
2021-04-16 10.50 10.50 9.40 10.10 0.0M
2021-04-15 10.70 10.80 10.50 10.80 0.0M
2021-04-14 10.80 10.90 10.50 10.50 0.0M
2021-04-13 10.90 10.90 10.70 10.90 0.0M
2021-04-12 10.90 10.90 10.70 10.70 0.0M
2021-04-09 10.70 10.90 10.70 10.90 0.0M
2021-04-08 10.60 10.80 10.50 10.70 0.0M
2021-04-07 10.50 10.60 10.00 10.60 0.0M
2021-04-06 10.70 10.90 10.70 10.80 0.0M
2021-04-01 10.60 10.90 10.60 10.70 0.0M
2021-03-31 10.90 11.00 10.60 10.70 0.0M
2021-03-30 10.80 10.90 10.50 10.90 0.0M
2021-03-29 10.40 11.00 10.40 11.00 0.0M
2021-03-26 10.20 10.40 10.20 10.40 0.0M
2021-03-25 9.80 10.30 9.80 10.20 0.0M
2021-03-24 9.90 9.90 9.70 9.70 0.0M
2021-03-23 9.90 10.20 9.80 9.90 0.0M
2021-03-22 9.85 9.85 9.70 9.80 0.0M
2021-03-19 9.25 9.90 9.25 9.90 0.0M
2021-03-18 9.00 9.10 9.00 9.10 0.0M
2021-03-17 9.15 9.15 9.10 9.10 0.0M
2021-03-16 9.65 9.90 9.10 9.10 0.0M
2021-03-15 9.20 10.50 9.20 9.55 0.0M
2021-03-12 8.40 8.90 8.40 8.90 0.0M
2021-03-11 8.35 8.35 8.35 8.35 0.0M
2021-03-10 8.10 8.40 8.10 8.40 0.0M
2021-03-09 8.00 8.10 8.00 8.10 0.0M
2021-03-08 7.95 8.00 7.95 8.00 0.0M
2021-03-05 8.00 8.00 7.95 7.95 0.0M
2021-03-04 8.10 8.10 7.95 7.95 0.0M
2021-03-03 8.10 8.15 8.10 8.10 0.0M
2021-03-02 8.15 8.20 8.00 8.05 0.0M
2021-03-01 8.05 8.15 8.00 8.00 0.0M
2021-02-26 8.10 8.20 8.00 8.05 0.0M
2021-02-25 8.15 8.15 8.10 8.15 0.0M
2021-02-24 8.00 8.10 7.95 8.10 0.0M
2021-02-23 7.80 8.00 7.80 8.00 0.0M
2021-02-22 7.80 7.85 7.80 7.85 0.0M
2021-02-19 7.90 7.95 7.70 7.90 0.0M
2021-02-17 7.90 7.90 7.85 7.90 0.0M
2021-02-16 8.05 8.05 7.75 7.90 0.0M
2021-02-15 7.95 8.05 7.90 8.00 0.0M
2021-02-12 7.90 8.05 7.75 8.00 0.0M
2021-02-11 7.70 7.90 7.70 7.90 0.0M
2021-02-10 7.70 7.70 7.70 7.70 0.0M
2021-02-09 8.00 8.00 7.70 7.70 0.0M
2021-02-08 7.75 7.75 7.75 7.75 0.0M
2021-02-05 7.70 7.90 7.70 7.90 0.0M
2021-02-04 7.75 7.90 7.70 7.70 0.0M
2021-02-03 7.70 7.80 7.70 7.75 0.0M
2021-02-02 7.70 7.70 7.40 7.60 0.0M
2021-02-01 7.10 7.80 7.10 7.50 0.0M
2021-01-29 7.10 7.10 7.10 7.10 0.0M
2021-01-28 7.10 7.30 7.10 7.30 0.0M
2021-01-27 7.20 7.35 7.10 7.10 0.0M
2021-01-26 7.20 7.20 7.10 7.20 0.0M
2021-01-25 7.20 7.20 7.20 7.20 0.0M
2021-01-22 7.20 7.20 6.95 7.00 0.0M
2021-01-21 7.10 7.10 6.90 7.10 0.0M
2021-01-20 6.90 7.00 6.90 7.00 0.0M
2021-01-19 6.75 6.95 6.65 6.80 0.0M
2021-01-18 6.65 6.65 6.65 6.65 0.0M
2021-01-15 6.75 6.75 6.65 6.65 0.0M
2021-01-14 6.70 6.75 6.55 6.75 0.0M
2021-01-13 6.40 6.65 6.40 6.65 0.0M
2021-01-12 6.55 6.60 6.40 6.40 0.0M
2021-01-11 6.75 6.75 6.45 6.55 0.0M
2021-01-08 6.75 6.80 6.55 6.75 0.0M
2021-01-07 6.50 6.70 6.50 6.70 0.0M
2021-01-05 6.70 6.70 6.45 6.65 0.0M
2021-01-04 7.15 7.15 6.50 6.80 0.0M