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
2022-12-30 12.80 13.00 12.60 12.60 0.0M
2022-12-29 13.10 13.10 12.40 12.80 0.0M
2022-12-28 12.90 13.10 12.70 13.10 0.0M
2022-12-27 12.60 13.10 12.60 12.80 0.0M
2022-12-23 12.60 12.60 12.30 12.30 0.0M
2022-12-22 12.80 12.80 12.80 12.80 0.0M
2022-12-21 12.90 12.90 12.80 12.80 0.0M
2022-12-20 12.90 12.90 12.80 12.80 0.0M
2022-12-19 12.80 12.90 12.70 12.90 0.0M
2022-12-16 12.50 12.70 12.50 12.70 0.0M
2022-12-15 12.50 12.60 12.50 12.60 0.0M
2022-12-14 12.50 12.90 12.10 12.40 0.0M
2022-12-13 12.90 12.90 12.20 12.50 0.0M
2022-12-12 12.40 12.80 12.40 12.80 0.0M
2022-12-09 12.40 12.40 12.00 12.20 0.0M
2022-12-08 12.40 12.40 12.40 12.40 0.0M
2022-12-07 12.50 12.50 12.50 12.50 0.0M
2022-12-06 12.50 12.70 12.40 12.50 0.0M
2022-12-05 12.70 12.70 12.70 12.70 0.0M
2022-12-02 12.40 12.70 12.40 12.70 0.0M
2022-12-01 12.60 12.60 12.00 12.00 0.0M
2022-11-30 12.70 12.80 12.10 12.10 0.0M
2022-11-29 12.70 12.70 12.70 12.70 0.0M
2022-11-28 12.60 12.70 12.60 12.60 0.0M
2022-11-25 12.80 12.80 12.20 12.80 0.0M
2022-11-24 12.80 12.90 12.70 12.70 0.0M
2022-11-23 13.00 13.10 12.20 12.20 0.0M
2022-11-22 13.00 13.00 13.00 13.00 0.0M
2022-11-21 13.00 13.00 12.80 13.00 0.0M
2022-11-18 13.10 13.10 12.80 13.10 0.0M
2022-11-17 13.00 13.10 13.00 13.10 0.0M
2022-11-16 13.10 13.10 12.70 13.00 0.0M
2022-11-15 12.90 13.10 12.90 13.10 0.0M
2022-11-14 13.10 13.40 12.90 12.90 0.0M
2022-11-10 13.40 13.60 13.10 13.10 0.0M
2022-11-09 13.40 13.40 13.40 13.40 0.0M
2022-11-07 13.30 13.30 13.30 13.30 0.0M
2022-11-04 13.70 13.80 13.70 13.80 0.0M
2022-11-03 13.70 13.70 13.70 13.70 0.0M
2022-11-02 13.70 13.70 13.70 13.70 0.0M
2022-10-31 13.70 13.70 13.70 13.70 0.0M
2022-10-28 13.60 13.60 13.60 13.60 0.0M
2022-10-27 13.60 13.70 13.60 13.70 0.0M
2022-10-26 13.10 13.50 12.90 13.50 0.0M
2022-10-25 13.10 13.10 13.10 13.10 0.0M
2022-10-24 13.10 13.60 13.00 13.60 0.0M
2022-10-21 13.10 13.50 13.10 13.10 0.0M
2022-10-18 13.00 13.00 12.80 12.80 0.0M
2022-10-17 13.40 13.40 13.40 13.40 0.0M
2022-10-14 13.30 13.40 13.30 13.40 0.0M
2022-10-12 12.90 13.00 12.60 12.60 0.0M
2022-10-11 13.10 13.10 12.50 12.50 0.0M
2022-10-10 13.20 13.20 13.20 13.20 0.0M
2022-10-07 13.20 13.20 13.20 13.20 0.0M
2022-10-06 13.30 13.40 13.30 13.40 0.0M
2022-10-05 13.40 13.40 12.00 13.40 0.0M
2022-10-04 12.70 13.70 12.40 13.40 0.0M
2022-10-03 13.80 13.80 12.20 13.30 0.0M
2022-09-30 14.20 14.20 13.30 13.80 0.0M
2022-09-28 13.30 14.30 12.60 14.30 0.0M
2022-09-27 13.70 13.70 13.10 13.30 0.0M
2022-09-26 13.20 13.70 13.20 13.70 0.0M
2022-09-23 13.50 13.70 13.50 13.60 0.0M
2022-09-22 13.50 14.00 13.00 13.50 0.0M
2022-09-20 14.00 14.00 14.00 14.00 0.0M
2022-09-19 12.30 14.00 12.30 14.00 0.0M
2022-09-16 13.30 13.80 12.60 12.60 0.0M
2022-09-15 14.10 14.10 12.60 13.50 0.0M
2022-09-14 13.90 14.20 13.90 14.20 0.0M
2022-09-13 13.70 13.70 13.70 13.70 0.0M
2022-09-12 14.00 14.00 13.80 13.80 0.0M
2022-09-09 14.40 14.40 14.00 14.00 0.0M
2022-09-08 14.30 14.50 14.10 14.40 0.0M
2022-09-07 14.20 14.40 14.10 14.20 0.0M
2022-09-05 14.00 14.10 14.00 14.00 0.0M
2022-09-02 14.20 14.20 14.10 14.10 0.0M
2022-09-01 14.10 14.10 14.10 14.10 0.0M
2022-08-31 12.10 14.50 12.10 14.50 0.0M
2022-08-30 14.00 14.00 12.60 13.00 0.0M
2022-08-29 14.00 14.00 14.00 14.00 0.0M
2022-08-26 14.00 14.00 12.00 14.00 0.0M
2022-08-25 16.00 16.00 15.90 15.90 0.0M
2022-08-24 17.00 17.00 15.40 16.00 0.0M
2022-08-23 17.30 17.30 17.00 17.00 0.0M
2022-08-22 17.50 18.00 17.40 17.40 0.0M
2022-08-19 18.00 18.00 17.40 17.90 0.0M
2022-08-18 17.90 18.00 17.40 18.00 0.0M
2022-08-17 18.00 18.00 17.40 17.90 0.0M
2022-08-16 18.00 18.00 17.50 18.00 0.0M
2022-08-12 18.30 18.40 17.80 18.00 0.0M
2022-08-11 18.10 18.10 18.00 18.00 0.0M
2022-08-10 18.30 18.40 18.10 18.10 0.0M
2022-08-09 18.60 18.60 18.20 18.20 0.0M
2022-08-08 18.40 18.60 18.20 18.60 0.0M
2022-08-05 18.20 18.40 18.20 18.40 0.0M
2022-08-04 18.10 18.20 18.10 18.20 0.0M
2022-08-03 17.90 18.10 17.90 18.10 0.0M
2022-08-02 18.00 18.10 17.90 17.90 0.0M
2022-08-01 17.80 17.90 17.80 17.90 0.0M
2022-07-29 17.50 17.70 17.50 17.70 0.0M
2022-07-28 17.50 17.50 17.50 17.50 0.0M
2022-07-27 16.80 17.50 16.80 17.50 0.0M
2022-07-26 16.70 16.70 16.60 16.60 0.0M
2022-07-25 16.50 16.50 16.50 16.50 0.0M
2022-07-22 16.60 16.60 16.60 16.60 0.0M
2022-07-20 16.40 16.40 16.10 16.40 0.0M
2022-07-19 16.70 16.70 16.50 16.50 0.0M
2022-07-18 16.40 16.70 16.40 16.70 0.0M
2022-07-14 16.10 16.10 16.00 16.00 0.0M
2022-07-13 16.80 16.80 15.90 15.90 0.0M
2022-07-12 16.50 16.70 16.10 16.10 0.0M
2022-07-11 16.60 16.80 16.00 16.50 0.0M
2022-07-08 15.90 16.50 15.60 16.50 0.0M
2022-07-07 16.60 16.80 15.90 16.00 0.0M
2022-07-06 15.10 16.70 15.10 16.60 0.0M
2022-07-05 17.00 17.50 17.00 17.50 0.0M
2022-07-01 17.40 17.40 17.00 17.00 0.0M
2022-06-30 17.40 17.40 17.30 17.40 0.0M
2022-06-29 17.00 17.40 17.00 17.40 0.0M
2022-06-28 17.40 17.50 16.80 16.80 0.0M
2022-06-27 17.10 17.40 17.10 17.40 0.0M
2022-06-24 16.80 17.00 16.80 17.00 0.0M
2022-06-23 16.80 16.80 16.80 16.80 0.0M
2022-06-22 16.80 16.80 16.80 16.80 0.0M
2022-06-21 16.80 16.80 16.70 16.80 0.0M
2022-06-20 16.50 16.80 16.50 16.80 0.0M
2022-06-17 16.40 16.50 16.10 16.50 0.0M
2022-06-15 16.30 16.40 16.30 16.40 0.0M
2022-06-14 17.50 17.50 16.30 16.30 0.0M
2022-06-13 18.10 18.10 17.60 17.60 0.0M
2022-06-10 18.60 18.80 18.60 18.80 0.0M
2022-06-09 18.40 18.40 18.00 18.00 0.0M
2022-06-08 18.40 18.40 18.00 18.30 0.0M
2022-06-07 18.50 18.90 18.20 18.20 0.0M
2022-06-06 18.40 18.40 18.40 18.40 0.0M
2022-06-02 18.60 18.80 18.30 18.30 0.0M
2022-06-01 18.20 19.00 18.20 18.30 0.0M
2022-05-31 18.30 18.30 18.30 18.30 0.0M
2022-05-30 18.10 18.30 17.80 18.30 0.0M
2022-05-27 18.00 18.30 17.80 18.00 0.0M
2022-05-26 18.00 18.50 18.00 18.50 0.0M
2022-05-25 18.40 18.60 18.40 18.60 0.0M
2022-05-24 18.50 19.20 17.60 18.40 0.0M
2022-05-23 19.60 19.70 18.20 18.50 0.0M
2022-05-20 19.20 19.70 19.00 19.00 0.0M
2022-05-19 19.40 19.80 19.20 19.20 0.0M
2022-05-18 19.00 19.50 18.80 19.40 0.0M
2022-05-17 19.40 20.40 18.50 19.00 0.0M
2022-05-16 20.80 20.80 19.00 19.90 0.0M
2022-05-13 20.60 21.60 20.00 20.80 0.0M
2022-05-12 20.00 21.40 20.00 21.00 0.0M
2022-05-11 19.80 22.60 19.70 20.40 0.0M
2022-05-10 19.30 19.80 19.00 19.80 0.0M
2022-05-09 19.10 19.50 19.10 19.40 0.0M
2022-05-06 19.20 19.20 18.40 18.40 0.0M
2022-05-05 19.40 19.50 19.20 19.20 0.0M
2022-05-04 18.50 19.40 18.50 19.10 0.0M
2022-04-29 18.10 18.10 18.10 18.10 0.0M
2022-04-28 18.60 18.60 18.50 18.50 0.0M
2022-04-27 18.50 18.50 18.50 18.50 0.0M
2022-04-26 18.60 18.60 18.30 18.30 0.0M
2022-04-25 18.90 18.90 18.80 18.80 0.0M
2022-04-22 19.00 19.00 18.90 18.90 0.0M
2022-04-21 19.00 19.00 19.00 19.00 0.0M
2022-04-20 19.10 19.20 18.80 19.00 0.0M
2022-04-19 19.20 19.20 18.80 18.80 0.0M
2022-04-14 18.40 19.20 18.40 19.20 0.0M
2022-04-13 18.00 18.10 18.00 18.10 0.0M
2022-04-12 18.00 18.50 18.00 18.40 0.0M
2022-04-11 18.30 18.30 17.80 17.80 0.0M
2022-04-08 18.20 18.30 18.20 18.20 0.0M
2022-04-07 18.20 18.20 18.20 18.20 0.0M
2022-04-06 18.20 18.40 18.00 18.20 0.0M
2022-04-05 18.60 18.60 18.20 18.20 0.0M
2022-04-04 18.80 18.80 18.00 18.60 0.0M
2022-04-01 18.80 19.20 18.80 18.80 0.0M
2022-03-31 19.20 19.20 18.80 18.80 0.0M
2022-03-30 18.80 18.80 18.80 18.80 0.0M
2022-03-28 18.90 19.30 18.50 18.60 0.0M
2022-03-25 18.60 18.80 18.50 18.80 0.0M
2022-03-24 18.80 18.80 18.40 18.40 0.0M
2022-03-23 19.00 19.10 18.00 18.60 0.0M
2022-03-22 18.50 18.50 18.50 18.50 0.0M
2022-03-21 19.00 19.00 18.50 18.50 0.0M
2022-03-18 18.70 19.00 18.70 19.00 0.0M
2022-03-17 19.10 19.20 18.50 19.00 0.0M
2022-03-16 19.20 19.20 18.40 19.10 0.0M
2022-03-15 18.60 19.50 18.60 19.10 0.0M
2022-03-14 17.70 18.90 17.50 18.40 0.0M
2022-03-11 17.30 17.50 17.00 17.50 0.0M
2022-03-10 17.10 17.90 17.10 17.50 0.0M
2022-03-09 16.50 16.60 16.50 16.60 0.0M
2022-03-08 16.40 16.40 16.40 16.40 0.0M
2022-03-07 16.40 16.50 16.00 16.10 0.0M
2022-03-04 17.00 17.00 16.20 16.20 0.0M
2022-03-03 17.00 17.00 17.00 17.00 0.0M
2022-03-02 16.70 17.00 16.40 17.00 0.0M
2022-03-01 17.10 17.10 16.30 16.30 0.0M
2022-02-28 17.30 17.30 17.30 17.30 0.0M
2022-02-25 16.50 17.00 16.30 17.00 0.0M
2022-02-24 17.20 17.20 15.50 15.60 0.0M
2022-02-23 17.00 17.20 17.00 17.20 0.0M
2022-02-22 17.10 17.10 16.40 17.10 0.0M
2022-02-21 17.10 17.10 16.50 17.10 0.0M
2022-02-18 17.10 17.10 16.80 17.10 0.0M
2022-02-17 17.00 17.10 16.80 17.10 0.0M
2022-02-16 17.30 17.50 17.00 17.30 0.0M
2022-02-15 17.50 17.70 17.00 17.50 0.0M
2022-02-14 17.00 17.70 16.80 17.70 0.0M
2022-02-11 17.90 18.00 17.90 18.00 0.0M
2022-02-10 17.90 18.00 17.90 18.00 0.0M
2022-02-09 17.60 18.00 17.60 17.90 0.0M
2022-02-08 18.00 18.00 17.70 17.70 0.0M
2022-02-07 18.00 18.00 18.00 18.00 0.0M
2022-02-03 18.00 18.00 18.00 18.00 0.0M
2022-02-02 17.80 18.00 17.70 18.00 0.0M
2022-02-01 17.80 17.90 17.80 17.90 0.0M
2022-01-31 17.90 17.90 17.70 17.80 0.0M
2022-01-28 17.90 18.00 17.90 17.90 0.0M
2022-01-27 17.90 17.90 17.50 17.50 0.0M
2022-01-26 17.30 17.90 17.30 17.90 0.0M
2022-01-25 17.30 18.00 17.30 17.50 0.0M
2022-01-24 18.10 18.10 16.50 17.50 0.0M
2022-01-21 18.50 18.50 17.70 18.10 0.0M
2022-01-20 18.70 18.80 18.50 18.50 0.0M
2022-01-19 18.00 18.90 18.00 18.90 0.0M
2022-01-18 18.30 18.30 17.70 18.20 0.0M
2022-01-17 17.80 18.50 17.80 18.30 0.0M
2022-01-14 18.50 18.50 17.80 18.20 0.0M
2022-01-13 18.20 18.60 17.80 18.60 0.0M
2022-01-12 17.80 18.20 17.10 18.20 0.0M
2022-01-11 16.20 19.30 16.20 18.60 0.0M
2022-01-10 16.20 16.20 16.00 16.20 0.0M
2022-01-07 16.20 16.40 16.20 16.20 0.0M
2022-01-05 15.80 16.10 15.80 16.10 0.0M
2022-01-04 15.60 15.60 15.60 15.60 0.0M
2022-01-03 16.00 16.10 15.60 15.60 0.0M