77,520€
3,36%
Echtzeit-Aktienkurs Dino Polska S.A.
Bid:
Ask:
Aktienkurse zur Dino Polska S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 78,10 | 79,50 | 77,02 | 77,53 | -0,60% | 530,00 |
| 04.11.2024 | 76,43 | 78,83 | 75,51 | 78,00 | 2,39% | - |
| 01.11.2024 | 76,32 | 76,33 | 76,13 | 76,18 | -0,14% | - |
| 31.10.2024 | 75,04 | 78,81 | 74,83 | 76,29 | 1,72% | - |
| 30.10.2024 | 77,17 | 77,18 | 74,38 | 75,00 | -2,77% | - |
| 29.10.2024 | 75,77 | 77,22 | 75,73 | 77,14 | 1,11% | 20,00 |
| 28.10.2024 | 74,07 | 76,33 | 74,05 | 76,29 | 2,93% | - |
| 25.10.2024 | 73,96 | 74,45 | 73,43 | 74,12 | -0,60% | - |
| 24.10.2024 | 76,35 | 77,55 | 74,54 | 74,57 | -2,31% | - |
| 23.10.2024 | 77,84 | 77,84 | 74,54 | 76,33 | -1,98% | 1.600,00 |
| 22.10.2024 | 77,96 | 78,01 | 77,02 | 77,87 | -0,10% | - |
| 21.10.2024 | 78,28 | 78,52 | 77,23 | 77,95 | -0,41% | - |
| 18.10.2024 | 78,03 | 78,30 | 77,60 | 78,27 | 0,36% | - |
| 17.10.2024 | 80,56 | 80,63 | 77,38 | 77,99 | -3,27% | - |
| 16.10.2024 | 81,44 | 81,44 | 79,22 | 80,63 | -0,97% | 1.600,00 |
| 15.10.2024 | 82,35 | 83,29 | 80,84 | 81,42 | -1,14% | - |
| 14.10.2024 | 81,60 | 82,88 | 80,34 | 82,36 | 0,88% | - |
| 11.10.2024 | 83,47 | 83,98 | 81,64 | 81,64 | -2,20% | - |
| 10.10.2024 | 83,32 | 83,99 | 81,20 | 83,48 | 0,20% | 20,00 |
| 09.10.2024 | 83,31 | 84,56 | 82,50 | 83,31 | 0,02% | - |
| 08.10.2024 | 82,21 | 83,99 | 82,19 | 83,29 | 1,33% | 200,00 |
| 07.10.2024 | 78,88 | 82,82 | 78,84 | 82,20 | 4,26% | - |
| 04.10.2024 | 78,69 | 79,72 | 77,99 | 78,84 | 0,24% | 50,00 |
| 03.10.2024 | 79,51 | 80,06 | 78,11 | 78,65 | -1,16% | - |
| 02.10.2024 | 79,64 | 80,92 | 78,81 | 79,57 | -0,08% | 100,00 |
| 01.10.2024 | 81,87 | 82,43 | 79,54 | 79,63 | -2,70% | 100,00 |
| 30.09.2024 | 84,39 | 85,98 | 81,43 | 81,84 | -2,92% | - |
| 27.09.2024 | 83,09 | 85,56 | 83,07 | 84,30 | 1,42% | 220,00 |
| 26.09.2024 | 82,64 | 84,40 | 82,63 | 83,12 | 0,63% | 205,00 |
| 25.09.2024 | 78,26 | 82,97 | 78,21 | 82,60 | 5,52% | 300,00 |
| 24.09.2024 | 77,06 | 79,02 | 77,02 | 78,28 | 1,58% | - |
| 23.09.2024 | 74,10 | 77,83 | 73,56 | 77,06 | 4,01% | - |
| 20.09.2024 | 77,49 | 78,10 | 73,29 | 74,09 | -4,42% | - |
| 19.09.2024 | 72,98 | 77,96 | 72,94 | 77,52 | 6,25% | - |
| 18.09.2024 | 73,54 | 74,22 | 72,43 | 72,96 | -0,87% | - |
| 17.09.2024 | 71,08 | 73,81 | 71,05 | 73,60 | 3,52% | - |
| 16.09.2024 | 72,31 | 72,39 | 70,73 | 71,10 | -1,66% | - |
| 13.09.2024 | 71,81 | 72,53 | 69,80 | 72,30 | 0,71% | - |
| 12.09.2024 | 72,59 | 73,31 | 71,56 | 71,79 | -1,12% | 9,00 |
| 11.09.2024 | 73,26 | 74,09 | 72,47 | 72,60 | -0,87% | - |
| 10.09.2024 | 72,55 | 74,36 | 72,52 | 73,24 | 0,95% | - |
| 09.09.2024 | 71,60 | 73,10 | 71,52 | 72,55 | 1,37% | - |
| 06.09.2024 | 71,73 | 73,83 | 71,55 | 71,57 | -0,21% | - |
| 05.09.2024 | 73,04 | 74,02 | 71,70 | 71,72 | -1,81% | - |
| 04.09.2024 | 73,86 | 73,94 | 72,28 | 73,04 | -1,12% | - |
| 03.09.2024 | 75,54 | 75,54 | 73,60 | 73,87 | -2,29% | 13,00 |
| 02.09.2024 | 75,60 | 76,24 | 73,78 | 75,60 | -0,03% | - |
| 30.08.2024 | 75,91 | 76,29 | 75,25 | 75,62 | 3,31% | - |
| 29.08.2024 | 76,09 | 76,65 | 73,20 | 73,20 | -3,75% | 2,00 |
| 28.08.2024 | 77,15 | 77,64 | 74,81 | 76,05 | -1,45% | - |
| 27.08.2024 | 74,38 | 77,17 | 74,05 | 77,17 | 3,75% | - |
| 26.08.2024 | 73,52 | 74,83 | 72,79 | 74,38 | 1,05% | 120,00 |
| 23.08.2024 | 80,84 | 80,89 | 69,32 | 73,61 | -8,89% | 572,00 |
| 22.08.2024 | 79,56 | 81,11 | 78,67 | 80,79 | 1,43% | 500,00 |
| 21.08.2024 | 80,04 | 80,06 | 78,54 | 79,65 | -0,50% | 31,00 |
| 20.08.2024 | 80,94 | 81,26 | 79,93 | 80,05 | -1,14% | 24,00 |
| 19.08.2024 | 81,04 | 81,83 | 80,45 | 80,97 | -0,16% | - |
| 16.08.2024 | 80,12 | 81,93 | 80,12 | 81,10 | 1,22% | - |
| 15.08.2024 | 80,06 | 80,36 | 80,05 | 80,12 | 0,04% | - |
| 14.08.2024 | 79,71 | 80,74 | 79,66 | 80,09 | 0,43% | - |
| 13.08.2024 | 79,56 | 80,86 | 79,18 | 79,75 | 0,24% | - |
| 12.08.2024 | 76,74 | 79,75 | 76,70 | 79,56 | 3,63% | 20,00 |
| 09.08.2024 | 79,01 | 80,06 | 76,46 | 76,77 | -2,72% | - |
| 08.08.2024 | 77,67 | 79,50 | 77,04 | 78,92 | 1,64% | - |
| 07.08.2024 | 76,68 | 78,19 | 76,59 | 77,65 | 1,41% | - |
| 06.08.2024 | 76,49 | 77,97 | 76,08 | 76,57 | 0,17% | - |
| 05.08.2024 | 79,87 | 79,99 | 74,95 | 76,44 | -4,58% | 47,00 |
| 02.08.2024 | 79,80 | 80,19 | 78,93 | 80,11 | 0,44% | 25,00 |
| 01.08.2024 | 81,76 | 82,42 | 79,71 | 79,76 | -2,48% | - |
| 31.07.2024 | 78,98 | 81,87 | 78,38 | 81,79 | 3,58% | 100,00 |
| 30.07.2024 | 80,49 | 81,03 | 78,67 | 78,96 | -1,94% | - |
| 29.07.2024 | 80,54 | 81,60 | 79,29 | 80,52 | -0,05% | 89,00 |
| 26.07.2024 | 82,52 | 83,64 | 78,82 | 80,56 | -2,32% | - |
| 25.07.2024 | 89,87 | 89,87 | 76,99 | 82,47 | -8,27% | 335,00 |
| 24.07.2024 | 90,90 | 90,95 | 89,75 | 89,91 | -1,14% | - |
| 23.07.2024 | 93,41 | 93,45 | 90,55 | 90,95 | -2,60% | - |
| 22.07.2024 | 94,23 | 95,66 | 93,00 | 93,38 | -0,98% | - |
| 19.07.2024 | 94,89 | 94,98 | 93,19 | 94,30 | -0,65% | - |
| 18.07.2024 | 92,12 | 95,16 | 91,33 | 94,92 | 3,13% | - |
| 17.07.2024 | 92,77 | 94,17 | 90,19 | 92,04 | -0,67% | - |
| 16.07.2024 | 95,62 | 95,85 | 92,31 | 92,66 | -3,02% | - |
| 15.07.2024 | 94,92 | 95,78 | 94,74 | 95,55 | 0,47% | - |
| 12.07.2024 | 93,73 | 96,10 | 93,73 | 95,10 | 1,33% | 434,00 |
| 11.07.2024 | 92,07 | 94,33 | 92,02 | 93,85 | 1,88% | - |
| 10.07.2024 | 91,30 | 93,47 | 91,24 | 92,12 | 0,88% | - |
| 09.07.2024 | 90,99 | 91,82 | 90,60 | 91,32 | 0,33% | 13,00 |
| 08.07.2024 | 89,67 | 91,30 | 89,66 | 91,02 | 1,43% | - |
| 05.07.2024 | 91,54 | 92,54 | 88,96 | 89,74 | -2,01% | - |
| 04.07.2024 | 92,49 | 92,88 | 91,38 | 91,58 | -0,96% | - |
| 03.07.2024 | 91,55 | 93,22 | 91,39 | 92,47 | 1,04% | - |
| 02.07.2024 | 92,53 | 92,60 | 90,79 | 91,52 | -1,03% | - |
| 01.07.2024 | 94,29 | 94,75 | 91,95 | 92,47 | -1,91% | - |
| 28.06.2024 | 93,46 | 95,46 | 93,25 | 94,27 | 0,83% | - |
| 27.06.2024 | 96,82 | 96,89 | 93,04 | 93,49 | -3,35% | - |
| 26.06.2024 | 96,26 | 97,29 | 96,19 | 96,74 | 0,50% | - |
| 25.06.2024 | 95,95 | 96,97 | 95,38 | 96,25 | 0,29% | - |
| 24.06.2024 | 95,35 | 96,71 | 94,76 | 95,97 | 0,65% | - |
| 21.06.2024 | 93,64 | 96,39 | 93,54 | 95,35 | 1,85% | - |
| 20.06.2024 | 92,94 | 94,60 | 92,80 | 93,62 | 0,65% | 15,00 |
| 19.06.2024 | 92,18 | 93,37 | 92,13 | 93,02 | 0,83% | - |