Dino Polska

DNP
🏛️ poland →
42.84
Last Update: 2025-10-03
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
2023-12-29 462.80 466.20 455.00 460.70 0.2M
2023-12-28 465.10 469.00 460.00 461.30 0.1M
2023-12-27 457.10 464.80 452.40 462.00 0.1M
2023-12-22 460.50 461.80 453.00 457.00 0.1M
2023-12-21 457.00 464.20 456.00 460.60 0.1M
2023-12-20 463.80 471.00 457.20 459.00 0.1M
2023-12-19 460.70 477.10 454.90 463.70 0.2M
2023-12-18 456.00 462.00 451.00 459.90 0.1M
2023-12-15 460.80 468.00 453.10 458.40 0.4M
2023-12-14 462.00 465.30 457.00 457.00 0.4M
2023-12-13 455.50 465.40 448.10 450.90 0.1M
2023-12-12 458.60 462.50 453.30 457.20 0.1M
2023-12-11 454.30 462.30 451.00 461.10 0.1M
2023-12-08 459.00 462.40 452.60 454.30 0.1M
2023-12-07 467.00 468.40 454.10 456.00 0.2M
2023-12-06 466.20 473.00 466.10 468.50 0.1M
2023-12-05 461.70 471.50 460.90 466.00 0.2M
2023-12-04 456.50 467.40 454.00 464.80 0.1M
2023-12-01 446.00 458.10 441.30 456.50 0.1M
2023-11-30 449.50 452.40 440.60 445.80 0.6M
2023-11-29 445.00 453.30 442.00 450.00 0.2M
2023-11-28 439.40 451.40 438.10 444.00 0.2M
2023-11-27 440.00 442.50 436.60 440.40 0.1M
2023-11-24 441.30 444.50 439.50 442.10 0.1M
2023-11-23 444.90 446.30 441.90 441.90 0.0M
2023-11-22 441.00 449.70 441.00 446.60 0.1M
2023-11-21 442.70 447.00 437.60 443.00 0.1M
2023-11-20 441.60 451.70 438.10 442.10 0.2M
2023-11-17 438.30 442.90 433.10 441.60 0.2M
2023-11-16 438.50 446.50 437.70 440.80 0.1M
2023-11-15 449.40 453.50 435.20 438.50 0.2M
2023-11-14 440.00 449.50 433.70 447.70 0.1M
2023-11-13 435.90 445.10 434.60 439.40 0.2M
2023-11-10 430.00 435.80 427.40 434.40 0.2M
2023-11-09 432.50 434.40 422.20 430.00 0.3M
2023-11-08 431.10 439.70 431.00 434.40 0.0M
2023-11-07 433.00 439.70 428.90 433.50 0.3M
2023-11-06 429.80 443.30 428.00 433.90 0.4M
2023-11-03 402.80 435.00 400.60 423.50 0.5M
2023-11-02 390.00 406.10 389.70 396.00 0.4M
2023-10-31 390.50 405.60 387.30 398.50 0.4M
2023-10-30 396.00 397.00 388.40 390.20 0.2M
2023-10-27 399.80 403.70 394.30 395.40 0.3M
2023-10-26 376.90 399.30 374.40 398.30 0.2M
2023-10-25 374.30 383.30 369.80 380.10 0.2M
2023-10-24 375.10 385.00 373.20 373.90 0.2M
2023-10-23 378.00 379.50 371.10 374.00 0.2M
2023-10-20 372.00 381.70 371.00 378.00 0.2M
2023-10-19 385.00 385.00 373.70 375.00 0.3M
2023-10-18 383.60 391.40 380.60 386.30 0.4M
2023-10-17 368.30 385.90 363.60 383.50 0.5M
2023-10-16 369.70 375.40 356.80 366.00 0.6M
2023-10-13 344.00 360.00 339.50 358.60 0.6M
2023-10-12 359.60 359.60 345.00 345.00 0.4M
2023-10-11 366.90 371.10 354.40 359.60 0.4M
2023-10-10 362.50 365.90 355.90 365.90 0.2M
2023-10-09 349.00 362.10 347.70 359.10 0.2M
2023-10-06 349.00 355.10 343.70 350.80 0.0M
2023-10-05 354.00 354.20 341.70 348.90 0.2M
2023-10-04 342.50 354.10 339.80 345.80 0.2M
2023-10-03 346.40 352.40 339.10 343.70 0.2M
2023-10-02 355.30 356.30 343.10 344.90 0.1M
2023-09-29 349.20 359.10 348.00 355.00 0.4M
2023-09-28 360.00 360.00 344.60 347.80 0.3M
2023-09-27 361.40 367.90 356.00 360.20 0.2M
2023-09-26 370.90 373.60 357.60 361.40 0.2M
2023-09-25 370.50 375.70 368.50 375.40 0.2M
2023-09-22 373.00 374.70 368.10 373.80 0.1M
2023-09-21 371.10 376.10 367.30 373.10 0.2M
2023-09-20 368.40 378.50 363.00 376.30 0.3M
2023-09-19 392.00 393.10 367.10 370.00 0.9M
2023-09-18 382.90 391.00 377.50 388.70 0.3M
2023-09-15 377.00 384.80 375.00 382.90 0.5M
2023-09-14 372.00 375.90 366.00 375.00 0.2M
2023-09-13 377.40 378.40 369.40 372.00 0.2M
2023-09-12 383.00 383.90 375.50 377.40 0.1M
2023-09-11 384.00 395.00 381.70 382.30 0.1M
2023-09-08 386.60 388.90 377.70 383.80 0.2M
2023-09-07 383.80 392.30 378.80 386.50 0.4M
2023-09-06 377.10 385.00 369.50 382.70 0.2M
2023-09-05 375.90 392.00 372.20 375.80 0.6M
2023-09-04 376.50 379.90 372.40 375.00 0.2M
2023-09-01 375.40 383.30 371.50 377.70 0.2M
2023-08-31 381.80 384.60 377.10 378.90 0.3M
2023-08-30 395.60 396.10 381.00 381.80 0.1M
2023-08-29 390.50 397.50 384.20 395.00 0.2M
2023-08-28 380.70 391.10 379.40 389.60 0.2M
2023-08-25 371.20 380.10 370.10 377.30 0.4M
2023-08-24 375.00 380.10 370.40 374.90 0.2M
2023-08-23 385.50 386.70 372.10 373.00 0.5M
2023-08-22 387.00 389.90 381.60 384.40 0.3M
2023-08-21 399.10 401.70 380.60 384.70 0.5M
2023-08-18 410.00 418.80 395.30 396.20 0.6M
2023-08-17 432.10 443.50 427.80 432.30 0.1M
2023-08-16 432.00 434.70 426.80 432.30 0.1M
2023-08-14 431.50 437.60 431.50 433.30 0.1M
2023-08-11 431.30 436.70 430.10 431.50 0.0M
2023-08-10 430.40 439.50 426.60 434.60 0.1M
2023-08-09 432.90 439.60 428.30 430.20 0.1M
2023-08-08 436.10 438.90 428.50 432.90 0.2M
2023-08-07 450.50 450.50 435.60 437.70 0.1M
2023-08-04 449.60 456.30 442.00 451.20 0.2M
2023-08-03 441.00 448.20 437.50 447.40 0.2M
2023-08-02 449.50 449.50 441.80 444.00 0.0M
2023-08-01 449.30 453.20 446.30 449.10 0.2M
2023-07-31 459.70 463.30 444.20 446.30 0.3M
2023-07-28 461.80 462.60 456.60 459.20 0.2M
2023-07-27 476.20 478.20 460.10 460.10 0.2M
2023-07-26 475.80 476.00 469.00 475.00 0.1M
2023-07-25 480.00 480.80 475.00 476.00 0.1M
2023-07-24 475.00 480.00 474.50 480.00 0.1M
2023-07-21 474.50 477.40 472.40 475.00 0.1M
2023-07-20 470.40 475.00 469.00 472.40 0.1M
2023-07-19 474.40 476.70 470.30 474.00 0.1M
2023-07-18 474.40 474.40 467.90 471.90 0.1M
2023-07-17 468.10 474.00 467.60 471.40 0.1M
2023-07-14 460.40 471.00 460.40 467.80 0.1M
2023-07-13 463.30 470.50 460.70 461.20 0.1M
2023-07-12 467.20 468.10 459.80 466.00 0.1M
2023-07-11 467.00 470.80 465.00 466.60 0.1M
2023-07-10 456.20 467.00 456.00 465.80 0.1M
2023-07-07 463.00 463.00 453.80 456.20 0.1M
2023-07-06 460.00 465.00 456.20 462.50 0.1M
2023-07-05 469.00 469.00 460.50 462.00 0.2M
2023-07-04 474.20 477.50 467.00 470.60 0.1M
2023-07-03 475.50 478.00 471.20 476.20 0.2M
2023-06-30 469.00 474.80 464.10 474.80 0.2M
2023-06-29 467.70 471.40 465.90 470.00 0.1M
2023-06-28 460.00 467.60 457.50 465.80 0.3M
2023-06-27 465.50 468.10 457.10 459.50 0.2M
2023-06-26 465.90 467.00 459.70 466.40 0.3M
2023-06-23 460.00 467.30 459.50 462.80 0.2M
2023-06-22 471.10 471.10 461.30 462.00 0.1M
2023-06-21 473.80 473.90 466.00 467.10 0.0M
2023-06-20 468.00 470.80 462.00 469.80 0.2M
2023-06-19 476.60 477.00 466.00 467.90 0.1M
2023-06-16 485.00 491.20 474.10 477.10 0.5M
2023-06-15 474.70 491.80 470.30 484.10 0.3M
2023-06-14 477.70 478.30 470.20 473.50 0.2M
2023-06-13 475.10 479.70 470.70 476.50 0.2M
2023-06-12 460.40 473.20 460.40 469.90 0.3M
2023-06-09 454.50 464.70 450.70 460.30 0.2M
2023-06-07 458.20 463.70 455.50 458.00 0.2M
2023-06-06 455.00 464.10 452.90 460.40 0.3M
2023-06-05 461.00 467.40 453.60 455.70 0.3M
2023-06-02 446.70 460.70 446.40 459.00 0.4M
2023-06-01 422.70 443.50 419.10 442.00 0.3M
2023-05-31 419.30 422.70 415.30 416.10 0.4M
2023-05-30 423.10 424.00 419.20 422.00 0.2M
2023-05-29 430.20 431.20 423.80 424.30 0.0M
2023-05-26 425.60 431.00 419.00 429.50 0.2M
2023-05-25 422.50 427.80 416.00 425.20 0.1M
2023-05-24 420.00 424.60 415.90 420.70 0.1M
2023-05-23 424.00 431.60 421.00 422.50 0.1M
2023-05-22 425.20 429.90 420.50 425.90 0.1M
2023-05-19 419.30 425.10 412.50 423.50 0.2M
2023-05-18 424.80 427.00 412.50 414.40 0.2M
2023-05-17 422.00 425.50 420.50 421.00 0.2M
2023-05-16 420.00 424.60 418.00 424.20 0.3M
2023-05-15 420.00 425.00 416.80 420.00 0.4M
2023-05-12 408.00 420.90 406.00 417.70 0.2M
2023-05-11 412.40 412.40 404.00 405.60 0.1M
2023-05-10 410.00 414.60 404.60 409.60 0.1M
2023-05-09 402.00 408.50 400.60 408.20 0.1M
2023-05-08 405.50 406.60 398.10 402.00 0.2M
2023-05-05 416.00 421.60 404.00 406.70 0.2M
2023-05-04 424.20 426.60 413.40 414.90 0.3M
2023-05-02 421.20 431.80 421.20 428.50 0.3M
2023-04-28 430.00 430.70 419.80 423.40 0.3M
2023-04-27 405.30 431.00 405.00 428.20 0.3M
2023-04-26 401.30 404.40 396.10 404.30 0.2M
2023-04-25 398.10 404.70 397.80 401.20 0.1M
2023-04-24 395.30 399.50 392.60 399.50 0.1M
2023-04-21 394.00 396.60 390.20 395.30 0.2M
2023-04-20 396.20 400.50 390.00 399.70 0.1M
2023-04-19 396.50 399.00 392.00 397.10 0.2M
2023-04-18 394.00 399.00 389.90 395.00 0.2M
2023-04-17 395.40 395.50 386.50 393.50 0.2M
2023-04-14 396.00 396.00 386.20 392.90 0.2M
2023-04-13 374.90 388.70 372.20 388.00 0.2M
2023-04-12 374.00 377.70 369.70 373.50 0.4M
2023-04-11 379.70 383.60 373.10 374.00 0.4M
2023-04-06 385.90 386.20 377.70 379.70 0.2M
2023-04-05 391.40 391.40 381.30 383.40 0.2M
2023-04-04 392.80 393.60 385.20 389.40 0.1M
2023-04-03 391.10 397.90 386.90 387.50 0.2M
2023-03-31 385.50 391.10 381.10 391.10 0.4M
2023-03-30 386.00 389.20 380.70 382.90 0.4M
2023-03-29 400.40 400.40 384.50 385.30 0.3M
2023-03-28 391.20 403.00 391.20 400.40 0.3M
2023-03-27 387.40 395.00 386.30 391.10 0.4M
2023-03-24 391.00 396.30 377.00 387.20 1.0M
2023-03-23 418.00 418.10 402.00 403.30 0.3M
2023-03-22 417.10 420.70 413.00 414.70 0.3M
2023-03-21 409.30 421.20 408.00 414.10 0.4M
2023-03-20 409.50 412.80 398.40 410.30 0.3M
2023-03-17 409.20 413.20 405.00 411.50 0.4M
2023-03-16 405.60 410.00 397.40 409.30 0.2M
2023-03-15 412.90 413.60 403.50 405.00 0.2M
2023-03-14 406.00 415.30 400.60 412.60 0.3M
2023-03-13 415.50 418.00 403.20 405.10 0.6M
2023-03-10 404.00 415.00 400.60 414.60 0.4M
2023-03-09 399.60 408.20 399.60 407.40 0.4M
2023-03-08 396.00 403.90 392.00 403.50 0.3M
2023-03-07 390.60 400.50 389.50 394.30 0.3M
2023-03-06 385.50 390.00 382.60 389.10 0.1M
2023-03-03 376.90 383.20 375.80 382.70 0.1M
2023-03-02 373.50 376.70 370.70 376.20 0.1M
2023-03-01 374.00 376.60 370.40 373.40 0.1M
2023-02-28 371.40 375.90 366.70 371.60 0.3M
2023-02-27 372.00 372.00 367.20 370.80 0.1M
2023-02-24 374.10 374.10 366.60 370.00 0.1M
2023-02-23 365.40 374.10 363.90 372.50 0.2M
2023-02-22 372.50 372.50 359.40 363.80 0.4M
2023-02-21 370.20 371.80 367.20 371.50 0.4M
2023-02-20 371.80 372.50 364.80 370.00 0.1M
2023-02-17 367.70 372.30 364.40 371.40 0.2M
2023-02-16 372.00 373.00 365.10 368.00 0.1M
2023-02-15 357.20 371.90 357.20 370.00 0.2M
2023-02-14 369.60 370.80 357.10 359.30 0.2M
2023-02-13 368.30 370.70 361.40 364.00 0.1M
2023-02-10 376.60 376.90 362.50 365.50 0.2M
2023-02-09 380.00 382.90 373.50 376.00 0.1M
2023-02-08 384.20 385.90 375.90 376.90 0.1M
2023-02-07 385.20 388.00 381.10 382.40 0.1M
2023-02-06 387.70 387.70 379.50 379.50 0.2M
2023-02-03 388.00 392.90 379.20 385.90 0.2M
2023-02-02 385.80 388.00 377.70 380.00 0.2M
2023-02-01 392.00 393.90 379.90 380.40 0.3M
2023-01-31 392.70 394.60 383.90 391.10 0.3M
2023-01-30 388.40 393.10 382.90 392.60 0.2M
2023-01-27 386.70 390.20 384.10 387.20 0.1M
2023-01-26 379.90 391.10 379.60 386.40 0.3M
2023-01-25 374.70 380.30 371.40 375.40 0.3M
2023-01-24 373.00 377.90 372.20 374.10 0.1M
2023-01-23 364.40 371.60 364.20 370.30 0.1M
2023-01-20 356.90 364.00 351.90 363.90 0.2M
2023-01-19 364.00 364.00 351.60 354.70 0.2M
2023-01-18 363.00 370.00 361.50 361.90 0.2M
2023-01-17 368.00 370.60 361.70 363.00 0.1M
2023-01-16 366.90 369.90 358.00 368.60 0.1M
2023-01-13 366.70 371.00 363.00 363.50 0.1M
2023-01-12 367.20 373.70 363.30 366.10 0.1M
2023-01-11 364.60 369.70 361.40 365.20 0.1M
2023-01-10 364.90 367.60 360.20 365.00 0.2M
2023-01-09 352.20 365.80 351.10 365.30 0.2M
2023-01-05 360.00 363.50 351.40 352.80 0.2M
2023-01-04 362.90 367.30 354.20 360.00 0.3M
2023-01-03 370.00 370.20 357.00 359.40 0.3M
2023-01-02 375.30 378.20 368.20 369.20 0.1M