Dino Polska ADR

DNOPY
🏛️ usa →
11.96
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 58.19 58.19 58.19 58.19 0.0M
2023-12-28 59.50 61.00 59.50 61.00 0.0M
2023-12-22 60.55 60.55 60.55 60.55 0.0M
2023-12-21 59.00 59.00 59.00 59.00 0.0M
2023-12-20 59.12 59.12 59.00 59.00 0.0M
2023-12-19 57.85 57.85 57.85 57.85 0.0M
2023-12-15 57.75 60.13 55.13 55.13 0.0M
2023-12-14 60.78 60.78 56.85 58.79 0.0M
2023-12-13 58.00 58.00 56.80 58.00 0.0M
2023-12-11 57.02 58.50 57.02 58.00 0.0M
2023-12-06 58.75 58.75 58.75 58.75 0.0M
2023-12-05 59.90 59.90 59.90 59.90 0.0M
2023-12-04 55.75 55.75 55.75 55.75 0.0M
2023-12-01 56.90 58.80 56.90 58.80 0.0M
2023-11-29 58.00 58.00 54.85 54.85 0.0M
2023-11-28 57.25 58.14 57.25 58.14 0.0M
2023-11-27 57.30 57.30 56.50 56.50 0.0M
2023-11-24 55.00 57.14 53.55 57.00 0.0M
2023-11-21 52.95 54.75 52.95 53.85 0.0M
2023-11-17 55.00 55.00 54.53 54.53 0.0M
2023-11-15 55.30 55.30 53.91 53.91 0.0M
2023-11-14 54.10 55.23 54.10 55.23 0.0M
2023-11-13 53.50 55.78 53.50 55.78 0.0M
2023-11-10 53.55 54.25 52.42 52.55 0.0M
2023-11-09 53.55 53.55 53.55 53.55 0.0M
2023-11-08 52.11 52.11 52.11 52.11 0.0M
2023-11-07 53.00 53.00 52.00 52.00 0.0M
2023-11-06 53.70 53.70 52.98 52.98 0.0M
2023-11-03 52.95 52.95 50.62 50.62 0.0M
2023-11-02 47.77 49.65 47.77 49.65 0.0M
2023-11-01 47.27 49.05 46.92 48.80 0.0M
2023-10-31 46.78 46.78 46.78 46.78 0.0M
2023-10-26 46.97 47.36 46.03 47.36 0.0M
2023-10-24 44.98 44.98 44.98 44.98 0.0M
2023-10-23 44.50 44.50 44.50 44.50 0.0M
2023-10-20 43.00 43.00 43.00 43.00 0.0M
2023-10-18 48.39 48.39 48.39 48.39 0.0M
2023-10-17 46.99 46.99 46.99 46.99 0.0M
2023-10-16 43.20 43.20 42.97 42.97 0.0M
2023-10-13 39.15 39.15 39.15 39.15 0.0M
2023-10-12 41.09 41.09 40.68 40.68 0.0M
2023-10-10 42.00 42.00 40.22 40.22 0.0M
2023-10-06 40.20 40.20 40.19 40.19 0.0M
2023-10-05 40.00 40.00 39.83 39.83 0.0M
2023-10-03 41.00 41.00 39.00 39.50 0.0M
2023-10-02 40.01 40.01 38.15 38.15 0.0M
2023-09-29 41.00 42.51 41.00 42.40 0.0M
2023-09-27 41.25 41.60 41.00 41.60 0.0M
2023-09-26 42.00 42.00 41.25 41.25 0.0M
2023-09-25 44.21 44.21 43.52 43.52 0.0M
2023-09-22 45.12 45.12 44.50 44.50 0.0M
2023-09-21 45.13 45.13 45.13 45.13 0.0M
2023-09-19 43.60 43.60 43.00 43.00 0.0M
2023-09-15 44.66 44.66 44.66 44.66 0.0M
2023-09-13 44.38 44.38 44.38 44.38 0.0M
2023-09-08 45.55 45.55 44.05 44.50 0.0M
2023-09-07 45.44 46.10 44.00 46.10 0.0M
2023-09-06 45.50 45.50 45.00 45.00 0.0M
2023-09-05 47.00 47.00 45.00 46.00 0.0M
2023-09-01 47.10 47.10 46.10 46.10 0.0M
2023-08-30 47.60 49.05 46.90 49.05 0.0M
2023-08-28 47.00 48.19 47.00 48.19 0.0M
2023-08-25 46.00 46.00 46.00 46.00 0.0M
2023-08-24 47.53 47.53 46.00 46.00 0.0M
2023-08-23 47.90 47.90 47.00 47.90 0.0M
2023-08-22 48.00 49.23 47.00 47.00 0.0M
2023-08-21 48.00 48.00 47.00 47.00 0.0M
2023-08-18 50.47 50.79 49.05 50.37 0.0M
2023-08-16 53.76 53.76 53.76 53.76 0.0M
2023-08-15 52.83 52.83 52.83 52.83 0.0M
2023-08-10 53.00 53.00 53.00 53.00 0.0M
2023-08-08 54.00 54.00 53.59 53.59 0.0M
2023-08-04 56.21 56.21 56.21 56.21 0.0M
2023-08-03 55.00 55.00 55.00 55.00 0.0M
2023-08-02 56.75 56.75 55.75 55.75 0.0M
2023-07-31 58.00 58.00 57.41 57.41 0.0M
2023-07-28 57.80 57.80 57.80 57.80 0.0M
2023-07-27 58.00 58.00 58.00 58.00 0.0M
2023-07-25 57.00 57.00 57.00 57.00 0.0M
2023-07-20 59.33 59.33 59.33 59.33 0.0M
2023-07-19 60.50 60.50 60.50 60.50 0.0M
2023-07-18 60.49 60.49 60.49 60.49 0.0M
2023-07-17 59.21 59.21 59.21 59.21 0.0M
2023-07-10 55.80 55.80 55.80 55.80 0.0M
2023-07-06 56.40 56.40 54.22 54.22 0.0M
2023-07-05 57.50 57.50 57.50 57.50 0.0M
2023-06-28 58.04 58.04 56.60 56.60 0.0M
2023-06-23 57.34 57.34 57.34 57.34 0.0M
2023-06-22 59.00 59.00 59.00 59.00 0.0M
2023-06-20 59.96 59.96 58.20 58.20 0.0M
2023-06-16 60.91 60.91 60.91 60.91 0.0M
2023-06-15 60.50 62.80 59.88 60.66 0.0M
2023-06-14 59.07 60.39 59.07 60.39 0.0M
2023-06-13 58.18 58.18 58.18 58.18 0.0M
2023-06-08 55.02 57.35 55.02 55.02 0.0M
2023-06-07 57.26 57.26 57.26 57.26 0.0M
2023-06-06 54.02 54.02 54.02 54.02 0.0M
2023-06-05 56.84 57.07 56.61 56.61 0.0M
2023-06-02 56.61 56.61 56.61 56.61 0.0M
2023-06-01 51.76 54.04 51.76 54.04 0.0M
2023-05-30 52.50 52.50 52.50 52.50 0.0M
2023-05-26 51.85 51.85 51.85 51.85 0.0M
2023-05-25 50.35 50.91 50.35 50.91 0.0M
2023-05-24 52.00 52.00 52.00 52.00 0.0M
2023-05-23 53.42 53.42 53.23 53.23 0.0M
2023-05-22 53.21 53.21 51.13 51.13 0.0M
2023-05-18 49.80 49.80 49.80 49.80 0.0M
2023-05-17 52.45 52.45 52.45 52.45 0.0M
2023-05-16 53.85 53.85 53.85 53.85 0.0M
2023-05-15 50.79 50.79 50.79 50.79 0.0M
2023-05-12 52.22 52.22 52.22 52.22 0.0M
2023-05-10 50.23 52.18 50.23 52.18 0.0M
2023-05-09 51.61 51.61 51.61 51.61 0.0M
2023-05-08 51.07 51.08 51.00 51.00 0.0M
2023-05-05 51.11 51.11 51.00 51.00 0.0M
2023-05-04 50.10 51.50 50.10 51.50 0.0M
2023-05-03 52.10 52.19 52.10 52.19 0.0M
2023-05-02 53.91 53.99 53.91 53.99 0.0M
2023-05-01 53.32 53.32 53.32 53.32 0.0M
2023-04-28 51.28 51.28 51.00 51.00 0.0M
2023-04-27 51.55 51.55 50.60 50.60 0.0M
2023-04-26 50.03 50.50 50.03 50.50 0.0M
2023-04-25 50.50 50.50 50.50 50.50 0.0M
2023-04-24 49.00 50.00 48.00 50.00 0.0M
2023-04-20 50.00 50.00 50.00 50.00 0.0M
2023-04-18 49.23 49.23 49.23 49.23 0.0M
2023-04-17 47.78 47.78 47.78 47.78 0.0M
2023-04-14 45.47 45.47 45.47 45.47 0.0M
2023-04-11 44.73 44.73 44.73 44.73 0.0M
2023-04-03 45.10 45.26 45.10 45.26 0.0M
2023-03-31 45.30 46.80 45.30 46.80 0.0M
2023-03-29 46.39 46.39 46.39 46.39 0.0M
2023-03-27 50.80 50.80 46.58 46.58 0.0M
2023-03-24 44.71 44.71 44.71 44.71 0.0M
2023-03-23 48.00 48.00 48.00 48.00 0.0M
2023-03-22 47.73 47.73 47.73 47.73 0.0M
2023-03-20 47.95 47.95 47.95 47.95 0.0M
2023-03-16 46.70 46.70 46.70 46.70 0.0M
2023-03-10 45.10 45.10 45.10 45.10 0.0M
2023-03-09 47.66 47.66 47.66 47.66 0.0M
2023-03-07 44.98 44.98 44.98 44.98 0.0M
2023-03-03 44.73 48.85 44.73 48.85 0.0M
2023-03-02 44.30 44.30 44.30 44.30 0.0M
2023-02-27 40.50 40.50 40.50 40.50 0.0M
2023-02-17 42.80 42.80 42.80 42.80 0.0M
2023-02-16 46.70 46.70 46.70 46.70 0.0M
2023-02-07 48.80 48.80 48.80 48.80 0.0M
2023-02-03 45.50 45.50 45.50 45.50 0.0M
2023-01-30 46.84 46.92 46.84 46.92 0.0M
2023-01-27 43.00 43.00 43.00 43.00 0.0M
2023-01-25 44.61 44.61 44.61 44.61 0.0M
2023-01-24 44.61 44.61 44.61 44.61 0.0M
2023-01-23 44.25 44.25 40.15 40.15 0.0M
2023-01-18 45.20 45.20 45.20 45.20 0.0M
2023-01-17 45.85 45.85 45.85 45.85 0.0M
2023-01-10 39.60 39.60 39.60 39.60 0.0M