109,500€
-6,05%
Echtzeit-Aktienkurs DINO POLSKA S.A. ZY -,10
Bid:
Ask:
Aktienkurse zur DINO POLSKA S.A. ZY -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 113,65 | 121,10 | 113,55 | 118,93 | 4,71% | - |
| 27.02.2025 | 116,20 | 116,25 | 113,48 | 113,58 | -2,20% | 10,00 |
| 26.02.2025 | 115,40 | 117,23 | 115,35 | 116,13 | 0,58% | - |
| 25.02.2025 | 114,78 | 116,10 | 113,93 | 115,45 | 0,57% | - |
| 24.02.2025 | 116,83 | 116,85 | 113,43 | 114,80 | -1,63% | 105,00 |
| 21.02.2025 | 115,88 | 117,03 | 115,50 | 116,70 | 0,69% | - |
| 20.02.2025 | 116,20 | 116,93 | 114,45 | 115,90 | -0,24% | - |
| 19.02.2025 | 118,85 | 119,10 | 115,03 | 116,18 | -2,27% | - |
| 18.02.2025 | 114,50 | 119,63 | 114,03 | 118,88 | 3,73% | - |
| 17.02.2025 | 113,25 | 114,98 | 112,40 | 114,60 | 1,19% | - |
| 14.02.2025 | 113,13 | 116,08 | 113,03 | 113,25 | 0,04% | - |
| 13.02.2025 | 112,38 | 113,33 | 111,55 | 113,20 | 0,85% | - |
| 12.02.2025 | 111,38 | 112,90 | 110,85 | 112,25 | 0,76% | - |
| 11.02.2025 | 109,75 | 111,45 | 109,58 | 111,40 | 1,41% | - |
| 10.02.2025 | 109,70 | 110,75 | 108,40 | 109,85 | 0,21% | - |
| 07.02.2025 | 107,83 | 109,75 | 107,83 | 109,63 | 1,58% | - |
| 06.02.2025 | 108,13 | 109,60 | 107,85 | 107,93 | -0,32% | - |
| 05.02.2025 | 107,00 | 109,00 | 106,65 | 108,28 | 1,10% | - |
| 04.02.2025 | 106,18 | 107,50 | 104,93 | 107,10 | 0,89% | - |
| 03.02.2025 | 107,13 | 107,38 | 101,05 | 106,15 | -1,05% | - |
| 31.01.2025 | 105,95 | 107,53 | 105,83 | 107,28 | 1,23% | - |
| 30.01.2025 | 109,15 | 109,25 | 104,55 | 105,98 | -2,98% | - |
| 29.01.2025 | 111,28 | 111,28 | 108,55 | 109,23 | -1,82% | - |
| 28.01.2025 | 108,10 | 111,43 | 107,80 | 111,25 | 2,89% | - |
| 27.01.2025 | 106,05 | 108,25 | 104,55 | 108,13 | 1,86% | - |
| 24.01.2025 | 107,25 | 107,25 | 104,93 | 106,15 | -0,96% | 12,00 |
| 23.01.2025 | 106,60 | 107,38 | 105,65 | 107,18 | 0,56% | - |
| 22.01.2025 | 103,09 | 106,83 | 103,05 | 106,58 | 3,33% | - |
| 21.01.2025 | 103,41 | 103,98 | 102,02 | 103,15 | -0,42% | - |
| 20.01.2025 | 102,92 | 103,78 | 101,61 | 103,58 | 0,73% | 10,00 |
| 17.01.2025 | 102,34 | 103,68 | 100,94 | 102,83 | 0,51% | - |
| 16.01.2025 | 101,60 | 102,71 | 101,26 | 102,31 | 0,58% | - |
| 15.01.2025 | 95,75 | 103,73 | 95,74 | 101,72 | 6,18% | 80,00 |
| 14.01.2025 | 93,22 | 96,39 | 91,50 | 95,80 | 2,77% | - |
| 13.01.2025 | 95,27 | 95,32 | 93,07 | 93,22 | -2,17% | - |
| 10.01.2025 | 94,70 | 95,63 | 93,86 | 95,29 | 0,60% | - |
| 09.01.2025 | 91,57 | 94,88 | 90,77 | 94,72 | 3,42% | 21,00 |
| 08.01.2025 | 93,26 | 93,29 | 91,05 | 91,59 | -1,83% | - |
| 07.01.2025 | 94,67 | 96,02 | 93,23 | 93,30 | -1,43% | - |
| 06.01.2025 | 94,26 | 94,79 | 94,26 | 94,65 | 0,37% | - |
| 03.01.2025 | 93,52 | 95,11 | 92,93 | 94,30 | 0,87% | - |
| 02.01.2025 | 91,17 | 94,20 | 91,17 | 93,49 | 0,86% | - |
| 30.12.2024 | 92,46 | 93,61 | 91,58 | 92,69 | 0,25% | - |
| 27.12.2024 | 92,25 | 93,04 | 90,26 | 92,46 | 0,25% | - |
| 23.12.2024 | 92,70 | 93,11 | 92,00 | 92,23 | -0,52% | - |
| 20.12.2024 | 93,65 | 93,90 | 91,03 | 92,71 | -0,94% | - |
| 19.12.2024 | 93,59 | 94,46 | 93,32 | 93,59 | 0,09% | - |
| 18.12.2024 | 94,16 | 95,90 | 93,49 | 93,51 | -0,61% | - |
| 17.12.2024 | 94,69 | 94,72 | 93,85 | 94,08 | -0,63% | - |
| 16.12.2024 | 95,22 | 95,27 | 93,38 | 94,68 | -0,55% | - |
| 13.12.2024 | 95,71 | 96,17 | 94,81 | 95,20 | -0,62% | - |
| 12.12.2024 | 96,58 | 97,34 | 94,44 | 95,79 | -0,80% | 3.200,00 |
| 11.12.2024 | 94,01 | 97,59 | 93,95 | 96,57 | 2,19% | 220,00 |
| 10.12.2024 | 93,98 | 94,75 | 93,80 | 94,50 | 0,54% | - |
| 09.12.2024 | 93,97 | 95,07 | 93,97 | 93,99 | -0,02% | - |
| 06.12.2024 | 96,44 | 96,81 | 94,00 | 94,01 | -3,11% | - |
| 05.12.2024 | 93,19 | 97,08 | 93,18 | 97,03 | 4,10% | 110,00 |
| 04.12.2024 | 91,77 | 93,96 | 91,55 | 93,21 | 1,55% | - |
| 03.12.2024 | 91,18 | 93,38 | 91,16 | 91,79 | 0,61% | - |
| 02.12.2024 | 90,07 | 91,83 | 89,42 | 91,23 | 1,19% | - |
| 29.11.2024 | 89,78 | 91,24 | 89,54 | 90,16 | 0,42% | - |
| 28.11.2024 | 91,30 | 91,78 | 88,96 | 89,78 | -1,75% | - |
| 27.11.2024 | 92,25 | 92,73 | 90,63 | 91,38 | -0,93% | - |
| 26.11.2024 | 90,74 | 93,73 | 90,33 | 92,24 | 1,43% | - |
| 25.11.2024 | 91,41 | 92,68 | 90,54 | 90,94 | -0,45% | - |
| 22.11.2024 | 91,52 | 92,25 | 90,61 | 91,35 | -0,16% | - |
| 21.11.2024 | 88,70 | 92,10 | 88,63 | 91,50 | 0,97% | - |
| 20.11.2024 | 90,36 | 91,99 | 86,89 | 90,62 | 2,25% | 161,00 |
| 19.11.2024 | 90,64 | 90,96 | 88,11 | 88,63 | -2,36% | - |
| 18.11.2024 | 90,60 | 91,41 | 89,43 | 90,77 | 0,19% | - |
| 15.11.2024 | 92,78 | 92,85 | 89,99 | 90,60 | -2,32% | 13,00 |
| 14.11.2024 | 90,51 | 92,81 | 89,86 | 92,75 | 2,42% | - |
| 13.11.2024 | 92,72 | 93,26 | 89,96 | 90,56 | -2,34% | - |
| 12.11.2024 | 90,34 | 94,41 | 89,17 | 92,73 | 2,63% | - |
| 11.11.2024 | 91,04 | 91,05 | 90,28 | 90,35 | -0,78% | 63,00 |
| 08.11.2024 | 80,48 | 92,52 | 80,41 | 91,06 | 13,26% | 564,00 |
| 07.11.2024 | 78,25 | 80,60 | 78,24 | 80,40 | 2,81% | 400,00 |
| 06.11.2024 | 77,41 | 78,77 | 77,39 | 78,20 | 0,88% | - |
| 05.11.2024 | 78,10 | 79,50 | 77,02 | 77,52 | -0,62% | 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% | - |