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
2023-12-29 9.95 9.95 9.70 9.75 0.0M
2023-12-28 9.85 10.00 9.75 9.80 0.0M
2023-12-27 9.80 9.90 9.60 9.85 0.0M
2023-12-22 9.95 10.00 9.65 9.70 0.0M
2023-12-21 9.85 10.40 9.50 9.85 0.0M
2023-12-20 9.85 9.90 9.70 9.80 0.0M
2023-12-19 9.65 9.80 9.65 9.75 0.0M
2023-12-18 9.70 9.80 9.55 9.65 0.0M
2023-12-15 9.45 9.70 9.45 9.70 0.0M
2023-12-14 9.45 9.65 9.40 9.45 0.0M
2023-12-13 9.50 9.60 9.30 9.45 0.0M
2023-12-12 9.50 9.60 9.40 9.50 0.0M
2023-12-11 9.60 9.60 9.40 9.50 0.0M
2023-12-08 9.70 9.70 9.45 9.60 0.0M
2023-12-07 9.65 9.70 9.60 9.60 0.0M
2023-12-06 9.75 9.75 9.65 9.65 0.0M
2023-12-05 9.60 9.80 9.40 9.70 0.0M
2023-12-04 9.60 9.65 9.60 9.60 0.0M
2023-12-01 9.75 9.75 9.75 9.75 0.0M
2023-11-30 9.50 9.75 9.40 9.75 0.0M
2023-11-29 9.65 9.75 9.20 9.50 0.0M
2023-11-28 9.70 9.80 9.60 9.70 0.0M
2023-11-27 9.85 9.85 9.60 9.65 0.0M
2023-11-24 9.75 9.85 9.75 9.85 0.0M
2023-11-23 9.80 9.85 9.80 9.85 0.0M
2023-11-22 9.80 9.85 9.75 9.75 0.0M
2023-11-21 9.80 9.85 9.80 9.80 0.0M
2023-11-20 9.85 9.90 9.75 9.80 0.0M
2023-11-17 9.60 9.85 9.60 9.85 0.0M
2023-11-16 9.85 9.85 9.65 9.65 0.0M
2023-11-15 9.60 9.85 9.35 9.70 0.0M
2023-11-14 9.70 9.70 9.60 9.60 0.0M
2023-11-13 9.80 9.85 9.55 9.80 0.0M
2023-11-10 9.90 10.00 9.60 9.80 0.0M
2023-11-09 9.75 10.00 9.75 10.00 0.0M
2023-11-08 9.70 9.75 9.60 9.75 0.0M
2023-11-07 9.60 9.65 9.60 9.60 0.0M
2023-11-06 9.50 9.70 9.45 9.55 0.0M
2023-11-03 9.25 9.75 9.25 9.35 0.0M
2023-11-02 9.15 9.25 9.15 9.25 0.0M
2023-10-31 9.15 9.25 9.10 9.10 0.0M
2023-10-30 9.25 9.25 9.15 9.15 0.0M
2023-10-27 8.90 9.25 8.90 9.25 0.0M
2023-10-26 9.15 9.15 8.80 8.90 0.0M
2023-10-25 9.00 9.15 9.00 9.00 0.0M
2023-10-24 9.25 9.25 8.70 9.15 0.0M
2023-10-23 9.30 9.30 9.10 9.10 0.0M
2023-10-20 9.30 9.40 9.20 9.30 0.0M
2023-10-19 9.20 9.30 9.10 9.30 0.0M
2023-10-18 9.20 9.20 9.20 9.20 0.0M
2023-10-17 9.20 9.30 9.15 9.15 0.0M
2023-10-16 9.05 9.20 9.05 9.15 0.0M
2023-10-13 9.10 9.10 9.00 9.05 0.0M
2023-10-12 9.05 9.05 9.00 9.05 0.0M
2023-10-11 8.70 9.10 8.70 9.05 0.0M
2023-10-10 8.70 8.85 8.60 8.70 0.0M
2023-10-09 8.75 8.75 8.50 8.70 0.0M
2023-10-06 8.80 8.80 8.70 8.75 0.0M
2023-10-05 8.85 8.85 8.80 8.80 0.0M
2023-10-04 8.90 8.90 8.85 8.85 0.0M
2023-10-03 8.95 8.95 8.85 8.90 0.0M
2023-10-02 8.95 8.95 8.90 8.90 0.0M
2023-09-29 8.90 9.05 8.85 9.00 0.0M
2023-09-28 9.10 9.10 8.90 8.90 0.0M
2023-09-27 9.15 9.15 9.00 9.00 0.0M
2023-09-26 9.15 9.15 9.00 9.10 0.0M
2023-09-25 9.20 9.20 9.05 9.05 0.0M
2023-09-22 9.05 9.15 9.00 9.15 0.0M
2023-09-21 8.80 9.25 8.80 8.85 0.0M
2023-09-20 8.75 8.85 8.70 8.85 0.0M
2023-09-19 8.70 8.75 8.60 8.75 0.0M
2023-09-18 8.85 8.85 8.70 8.70 0.0M
2023-09-15 8.75 8.80 8.70 8.80 0.0M
2023-09-14 8.70 8.85 8.70 8.75 0.0M
2023-09-13 8.85 8.85 8.60 8.70 0.0M
2023-09-12 8.95 8.95 8.80 8.80 0.0M
2023-09-11 8.95 9.10 8.80 8.80 0.0M
2023-09-08 8.85 9.25 8.85 8.95 0.0M
2023-09-07 8.70 8.85 8.60 8.60 0.0M
2023-09-06 9.20 9.20 8.60 8.90 0.0M
2023-09-05 10.30 10.30 8.90 9.20 0.0M
2023-09-04 9.30 10.50 9.00 9.80 0.1M
2023-09-01 9.20 9.40 9.20 9.30 0.0M
2023-08-31 9.20 9.30 9.00 9.25 0.0M
2023-08-30 10.00 10.00 8.60 9.20 0.0M
2023-08-29 9.95 10.00 9.95 10.00 0.0M
2023-08-28 10.00 10.00 9.90 9.95 0.0M
2023-08-25 9.80 10.00 9.65 10.00 0.0M
2023-08-24 9.80 9.80 9.70 9.80 0.0M
2023-08-23 9.90 10.00 9.35 9.80 0.0M
2023-08-22 10.00 10.10 9.90 9.90 0.0M
2023-08-21 10.00 10.10 10.00 10.00 0.0M
2023-08-18 9.85 10.10 9.60 9.95 0.0M
2023-08-17 9.80 10.40 9.80 9.85 0.0M
2023-08-16 10.30 10.30 9.70 9.70 0.0M
2023-08-14 10.20 10.30 10.00 10.20 0.0M
2023-08-11 10.70 10.70 9.80 10.20 0.0M
2023-08-10 10.70 10.70 10.70 10.70 0.0M
2023-08-09 10.70 10.70 10.50 10.70 0.0M
2023-08-08 10.60 10.70 10.50 10.60 0.0M
2023-08-07 10.80 10.80 10.40 10.60 0.0M
2023-08-04 10.80 10.90 10.60 10.60 0.0M
2023-08-03 10.90 10.90 10.60 10.70 0.0M
2023-08-02 11.00 11.00 10.50 11.00 0.0M
2023-08-01 10.90 11.00 10.90 11.00 0.0M
2023-07-31 11.30 11.30 10.50 10.70 0.0M
2023-07-28 11.00 11.30 11.00 11.20 0.0M
2023-07-27 11.30 11.50 10.80 11.20 0.0M
2023-07-26 11.50 11.50 10.80 11.30 0.0M
2023-07-25 11.50 11.60 11.30 11.50 0.0M
2023-07-24 11.50 11.50 11.10 11.50 0.0M
2023-07-21 11.30 11.50 11.00 11.50 0.0M
2023-07-20 11.30 11.70 11.30 11.40 0.0M
2023-07-19 11.20 11.30 11.10 11.10 0.0M
2023-07-18 11.30 11.40 11.00 11.10 0.0M
2023-07-17 11.40 11.40 11.10 11.30 0.0M
2023-07-14 11.40 11.40 11.20 11.30 0.0M
2023-07-13 11.40 11.60 11.30 11.40 0.0M
2023-07-12 11.50 11.70 11.20 11.20 0.0M
2023-07-11 11.30 11.60 11.30 11.40 0.0M
2023-07-10 11.80 11.80 11.20 11.30 0.0M
2023-07-07 11.70 11.80 11.60 11.80 0.0M
2023-07-06 11.30 11.80 11.10 11.70 0.0M
2023-07-05 13.70 13.70 13.30 13.40 0.0M
2023-07-04 13.60 13.70 13.50 13.70 0.0M
2023-07-03 13.60 13.70 13.50 13.60 0.0M
2023-06-30 13.60 13.70 13.50 13.50 0.0M
2023-06-29 13.70 13.70 13.50 13.70 0.0M
2023-06-28 13.70 13.70 13.60 13.70 0.0M
2023-06-27 13.60 13.70 13.50 13.70 0.0M
2023-06-26 13.80 13.80 13.60 13.70 0.0M
2023-06-23 13.80 13.80 13.70 13.80 0.0M
2023-06-22 13.80 13.90 13.70 13.80 0.0M
2023-06-21 13.60 14.10 13.60 13.80 0.0M
2023-06-20 13.50 13.60 13.50 13.60 0.0M
2023-06-19 13.60 13.60 13.60 13.60 0.0M
2023-06-16 13.60 13.60 13.40 13.60 0.0M
2023-06-15 13.80 13.80 13.50 13.60 0.0M
2023-06-14 13.90 14.00 13.50 13.60 0.0M
2023-06-13 14.00 14.00 13.90 14.00 0.0M
2023-06-12 14.00 14.00 13.90 13.90 0.0M
2023-06-09 13.90 14.00 13.80 14.00 0.0M
2023-06-07 13.80 14.00 13.80 13.90 0.0M
2023-06-06 13.90 13.90 13.90 13.90 0.0M
2023-06-05 13.90 13.90 13.80 13.90 0.0M
2023-06-02 13.80 13.90 13.80 13.90 0.0M
2023-06-01 13.80 13.80 13.40 13.80 0.0M
2023-05-31 13.90 13.90 13.70 13.80 0.0M
2023-05-30 13.90 13.90 13.70 13.80 0.0M
2023-05-29 13.90 13.90 13.70 13.90 0.0M
2023-05-26 13.80 13.90 13.80 13.80 0.0M
2023-05-25 13.70 13.80 13.70 13.80 0.0M
2023-05-24 13.90 13.90 13.80 13.80 0.0M
2023-05-23 13.90 13.90 13.80 13.90 0.0M
2023-05-22 13.80 14.00 13.80 13.90 0.0M
2023-05-19 13.70 13.80 13.70 13.80 0.0M
2023-05-18 13.60 13.90 13.60 13.80 0.0M
2023-05-17 13.90 13.90 13.70 13.80 0.0M
2023-05-16 13.70 13.70 13.60 13.70 0.0M
2023-05-15 13.90 13.90 13.60 13.70 0.0M
2023-05-12 14.30 14.40 13.00 13.80 0.0M
2023-05-11 14.30 14.30 14.10 14.20 0.0M
2023-05-10 14.10 14.40 13.90 14.40 0.0M
2023-05-09 14.00 14.10 13.90 14.10 0.0M
2023-05-08 14.00 14.00 13.80 14.00 0.0M
2023-05-05 14.00 14.00 13.80 14.00 0.0M
2023-05-04 13.90 14.00 13.70 13.90 0.0M
2023-05-02 13.80 14.20 13.40 13.40 0.0M
2023-04-28 13.50 13.80 13.40 13.70 0.0M
2023-04-27 13.80 14.00 13.70 13.70 0.0M
2023-04-26 14.00 14.00 13.20 13.80 0.0M
2023-04-25 14.10 14.10 13.70 14.00 0.0M
2023-04-24 14.30 14.30 14.10 14.10 0.0M
2023-04-21 14.40 14.40 13.70 14.20 0.0M
2023-04-20 13.90 14.30 13.90 14.20 0.0M
2023-04-19 13.30 13.90 13.30 13.90 0.0M
2023-04-18 13.40 13.40 13.10 13.20 0.0M
2023-04-17 13.10 13.40 13.10 13.20 0.0M
2023-04-14 13.50 13.50 12.70 13.10 0.0M
2023-04-13 13.40 13.40 13.30 13.30 0.0M
2023-04-12 13.50 13.60 13.10 13.40 0.0M
2023-04-11 13.50 13.60 13.00 13.40 0.0M
2023-04-06 13.50 13.50 13.30 13.40 0.0M
2023-04-05 13.40 13.70 13.30 13.30 0.0M
2023-04-04 13.30 13.70 13.20 13.30 0.0M
2023-04-03 13.00 13.60 13.00 13.20 0.0M
2023-03-31 13.20 13.20 12.50 13.00 0.0M
2023-03-30 13.20 13.20 12.90 13.00 0.0M
2023-03-29 12.90 13.20 12.80 12.90 0.0M
2023-03-28 12.90 13.20 12.70 12.90 0.0M
2023-03-27 12.70 13.20 12.40 12.90 0.0M
2023-03-24 12.90 12.90 12.40 12.50 0.0M
2023-03-23 13.10 13.10 12.50 12.90 0.0M
2023-03-22 12.60 13.10 12.60 13.10 0.0M
2023-03-21 12.80 13.10 12.30 12.50 0.0M
2023-03-20 13.10 13.10 12.50 12.80 0.0M
2023-03-17 13.00 13.20 12.80 13.00 0.0M
2023-03-16 13.00 13.00 12.60 13.00 0.0M
2023-03-15 13.90 13.90 12.60 13.00 0.0M
2023-03-14 13.90 13.90 13.00 13.90 0.0M
2023-03-13 14.00 14.30 13.60 13.80 0.0M
2023-03-10 14.10 14.30 13.80 14.00 0.0M
2023-03-09 14.80 14.80 14.00 14.30 0.0M
2023-03-08 14.20 15.20 13.80 14.70 0.0M
2023-03-07 14.50 14.50 13.90 14.00 0.0M
2023-03-06 14.70 14.80 14.20 14.50 0.0M
2023-03-03 14.40 15.80 14.30 14.80 0.0M
2023-03-02 14.60 14.60 14.20 14.30 0.0M
2023-02-28 14.20 14.90 14.20 14.40 0.0M
2023-02-27 14.20 14.20 13.80 14.10 0.0M
2023-02-24 14.60 14.60 13.80 14.20 0.0M
2023-02-23 14.50 14.60 14.50 14.60 0.0M
2023-02-22 14.30 14.30 14.10 14.10 0.0M
2023-02-21 14.90 14.90 14.30 14.30 0.0M
2023-02-20 14.60 14.90 14.60 14.70 0.0M
2023-02-17 15.70 15.70 14.80 14.80 0.0M
2023-02-16 14.50 16.30 14.50 15.70 0.0M
2023-02-15 14.80 15.00 14.40 15.00 0.0M
2023-02-14 14.90 16.60 14.40 14.50 0.0M
2023-02-13 15.30 15.30 15.00 15.00 0.0M
2023-02-10 16.10 16.10 15.30 15.30 0.0M
2023-02-09 16.00 16.00 15.80 16.00 0.0M
2023-02-08 15.90 16.70 15.80 15.80 0.0M
2023-02-07 15.60 17.60 15.10 15.70 0.0M
2023-02-06 13.00 18.60 12.80 15.20 0.0M
2023-02-03 12.60 13.00 12.60 13.00 0.0M
2023-02-02 12.50 12.50 12.50 12.50 0.0M
2023-02-01 12.50 12.50 12.40 12.40 0.0M
2023-01-31 12.50 12.50 12.40 12.50 0.0M
2023-01-30 12.50 12.50 12.40 12.50 0.0M
2023-01-27 12.40 12.50 12.40 12.50 0.0M
2023-01-26 12.50 12.50 12.30 12.40 0.0M
2023-01-25 12.50 12.50 12.50 12.50 0.0M
2023-01-24 12.50 12.50 12.20 12.20 0.0M
2023-01-23 12.60 12.60 12.20 12.20 0.0M
2023-01-20 12.40 12.60 12.40 12.60 0.0M
2023-01-19 12.60 12.60 12.40 12.40 0.0M
2023-01-18 12.60 12.60 12.60 12.60 0.0M
2023-01-17 12.60 12.70 12.20 12.60 0.0M
2023-01-16 12.70 13.00 12.30 12.60 0.0M
2023-01-13 12.60 12.80 12.30 12.80 0.0M
2023-01-12 12.80 12.80 12.30 12.50 0.0M
2023-01-11 12.90 12.90 12.40 12.40 0.0M
2023-01-10 12.60 13.00 12.60 12.80 0.0M
2023-01-09 12.80 13.00 12.30 12.40 0.0M
2023-01-05 12.80 12.80 12.80 12.80 0.0M
2023-01-04 12.80 12.80 12.60 12.60 0.0M
2023-01-03 12.80 12.80 12.80 12.80 0.0M
2023-01-02 13.00 13.10 12.50 12.50 0.0M