77,520€
0,31%
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 | 78,11 | 79,50 | 77,02 | 77,53 | 0,32% | - |
| 04.11.2024 | 74,22 | 79,00 | 73,58 | 77,28 | 4,32% | 370,00 |
| 01.11.2024 | 77,58 | 77,58 | 74,08 | 74,08 | -2,19% | 20,00 |
| 31.10.2024 | 77,08 | 77,08 | 75,74 | 75,74 | -0,97% | - |
| 30.10.2024 | 76,48 | 76,48 | 76,48 | 76,48 | -0,84% | 5,00 |
| 29.10.2024 | 76,24 | 77,22 | 75,96 | 77,13 | 1,13% | - |
| 28.10.2024 | 74,72 | 76,33 | 74,24 | 76,27 | 0,83% | - |
| 25.10.2024 | 75,70 | 75,70 | 75,64 | 75,64 | 0,88% | 32,00 |
| 24.10.2024 | 73,28 | 78,76 | 73,28 | 74,98 | -3,03% | 2,00 |
| 23.10.2024 | 73,50 | 77,32 | 73,50 | 77,32 | 2,52% | 7,00 |
| 22.10.2024 | 74,18 | 76,00 | 74,18 | 75,42 | -0,76% | 2,00 |
| 21.10.2024 | 74,42 | 76,32 | 74,42 | 76,00 | -4,33% | - |
| 18.10.2024 | 76,06 | 79,44 | 76,00 | 79,44 | 1,94% | 61,00 |
| 17.10.2024 | 80,23 | 80,58 | 77,38 | 77,93 | -1,40% | - |
| 16.10.2024 | 75,70 | 82,32 | 75,70 | 79,04 | -2,94% | 495,00 |
| 15.10.2024 | 82,25 | 83,29 | 80,84 | 81,43 | -3,06% | - |
| 14.10.2024 | 78,74 | 86,00 | 78,74 | 84,00 | 2,44% | 513,00 |
| 11.10.2024 | 80,92 | 84,98 | 80,92 | 82,00 | 0,39% | 260,00 |
| 10.10.2024 | 80,58 | 85,50 | 79,90 | 81,68 | 0,91% | 15,00 |
| 09.10.2024 | 80,22 | 81,70 | 80,22 | 80,94 | -0,81% | - |
| 08.10.2024 | 79,76 | 81,60 | 79,76 | 81,60 | -2,86% | 7,00 |
| 07.10.2024 | 76,00 | 84,00 | 76,00 | 84,00 | 8,30% | 165,00 |
| 04.10.2024 | 75,58 | 78,56 | 75,58 | 77,56 | 0,44% | 39,00 |
| 03.10.2024 | 76,30 | 77,46 | 76,30 | 77,22 | -3,48% | - |
| 02.10.2024 | 81,00 | 81,00 | 80,00 | 80,00 | -0,87% | 57,00 |
| 01.10.2024 | 80,70 | 80,70 | 80,70 | 80,70 | 0,75% | 30,00 |
| 30.09.2024 | 81,24 | 83,80 | 80,10 | 80,10 | -3,70% | 11,00 |
| 27.09.2024 | 81,46 | 83,18 | 81,46 | 83,18 | 1,91% | - |
| 26.09.2024 | 85,00 | 85,00 | 81,62 | 81,62 | -1,19% | 16,00 |
| 25.09.2024 | 80,50 | 82,60 | 78,78 | 82,60 | 3,25% | 604,00 |
| 24.09.2024 | 74,94 | 80,00 | 74,94 | 80,00 | 11,89% | 25,00 |
| 23.09.2024 | 71,50 | 71,50 | 71,50 | 71,50 | -1,68% | - |
| 20.09.2024 | 75,46 | 75,46 | 72,72 | 72,72 | -6,77% | - |
| 19.09.2024 | 71,56 | 78,00 | 71,56 | 78,00 | 9,52% | 100,00 |
| 18.09.2024 | 74,94 | 75,82 | 71,12 | 71,22 | -5,01% | 105,00 |
| 17.09.2024 | 70,96 | 74,98 | 70,96 | 74,98 | 4,14% | 4,00 |
| 16.09.2024 | 72,00 | 72,00 | 72,00 | 72,00 | -2,23% | 85,00 |
| 13.09.2024 | 74,16 | 74,16 | 73,64 | 73,64 | 4,25% | 217,00 |
| 12.09.2024 | 70,66 | 70,96 | 70,64 | 70,64 | -1,34% | - |
| 11.09.2024 | 71,88 | 71,88 | 71,28 | 71,60 | -0,20% | - |
| 10.09.2024 | 70,86 | 71,74 | 70,86 | 71,74 | 1,67% | - |
| 09.09.2024 | 74,68 | 74,68 | 70,56 | 70,56 | -2,00% | 9,00 |
| 06.09.2024 | 70,40 | 74,48 | 70,40 | 72,00 | -3,49% | 80,00 |
| 05.09.2024 | 74,60 | 74,60 | 74,60 | 74,60 | 0,30% | 135,00 |
| 04.09.2024 | 74,56 | 74,56 | 74,38 | 74,38 | -2,82% | 68,00 |
| 03.09.2024 | 72,70 | 76,54 | 72,70 | 76,54 | -1,57% | 7,00 |
| 02.09.2024 | 72,50 | 77,90 | 72,44 | 77,76 | 0,52% | 11,00 |
| 30.08.2024 | 77,36 | 77,36 | 77,36 | 77,36 | 4,48% | 52,00 |
| 29.08.2024 | 74,04 | 74,04 | 74,04 | 74,04 | -0,22% | - |
| 28.08.2024 | 75,28 | 75,28 | 74,20 | 74,20 | -0,56% | - |
| 27.08.2024 | 72,32 | 74,62 | 72,32 | 74,62 | 0,16% | - |
| 26.08.2024 | 74,00 | 76,62 | 71,74 | 74,50 | 0,98% | 665,00 |
| 23.08.2024 | 77,72 | 77,72 | 70,82 | 73,78 | -5,51% | 466,00 |
| 22.08.2024 | 77,72 | 78,08 | 77,72 | 78,08 | -0,79% | - |
| 21.08.2024 | 78,70 | 78,70 | 78,70 | 78,70 | 0,00% | 2,00 |
| 20.08.2024 | 78,78 | 78,78 | 78,70 | 78,70 | -4,58% | - |
| 19.08.2024 | 78,90 | 82,48 | 78,90 | 82,48 | 4,67% | 4,00 |
| 16.08.2024 | 78,98 | 78,98 | 78,66 | 78,80 | -1,73% | - |
| 15.08.2024 | 80,19 | 80,36 | 80,16 | 80,19 | 2,83% | - |
| 14.08.2024 | 78,14 | 78,14 | 77,96 | 77,98 | -0,48% | - |
| 13.08.2024 | 78,36 | 78,36 | 78,36 | 78,36 | -3,31% | - |
| 12.08.2024 | 81,08 | 81,08 | 81,04 | 81,04 | 5,52% | 500,00 |
| 09.08.2024 | 76,78 | 76,80 | 76,78 | 76,80 | 0,73% | - |
| 08.08.2024 | 76,24 | 76,24 | 76,24 | 76,24 | -4,25% | - |
| 07.08.2024 | 77,90 | 79,62 | 77,90 | 79,62 | 3,96% | 203,00 |
| 06.08.2024 | 76,78 | 77,97 | 76,08 | 76,59 | -2,56% | - |
| 05.08.2024 | 77,48 | 78,60 | 77,48 | 78,60 | -3,70% | 246,00 |
| 02.08.2024 | 81,62 | 81,62 | 81,62 | 81,62 | -1,28% | 1,00 |
| 01.08.2024 | 79,64 | 82,68 | 78,96 | 82,68 | -0,89% | 15,00 |
| 31.07.2024 | 78,90 | 83,82 | 78,90 | 83,42 | 3,65% | 611,00 |
| 30.07.2024 | 77,52 | 80,48 | 77,52 | 80,48 | -1,90% | 58,00 |
| 29.07.2024 | 77,48 | 82,04 | 77,48 | 82,04 | 2,55% | 80,00 |
| 26.07.2024 | 80,00 | 80,00 | 80,00 | 80,00 | -3,36% | 100,00 |
| 25.07.2024 | 87,00 | 87,00 | 78,00 | 82,78 | -11,45% | 1.692,00 |
| 24.07.2024 | 93,48 | 93,48 | 93,48 | 93,48 | -2,60% | 5,00 |
| 23.07.2024 | 95,98 | 95,98 | 95,98 | 95,98 | 2,80% | 50,00 |
| 22.07.2024 | 94,84 | 95,66 | 93,00 | 93,37 | -2,72% | - |
| 19.07.2024 | 95,98 | 95,98 | 95,98 | 95,98 | 5,94% | 102,00 |
| 18.07.2024 | 90,60 | 90,60 | 90,60 | 90,60 | 3,45% | - |
| 17.07.2024 | 92,80 | 92,80 | 87,58 | 87,58 | -6,33% | 45,00 |
| 16.07.2024 | 93,46 | 94,00 | 93,46 | 93,50 | 0,82% | 28,00 |
| 15.07.2024 | 91,92 | 92,74 | 91,92 | 92,74 | 2,98% | - |
| 12.07.2024 | 90,80 | 92,36 | 90,06 | 90,06 | 0,76% | - |
| 11.07.2024 | 88,96 | 91,14 | 88,96 | 89,38 | 1,22% | - |
| 10.07.2024 | 88,26 | 89,82 | 88,26 | 88,30 | 1,12% | - |
| 09.07.2024 | 87,96 | 95,58 | 87,32 | 87,32 | -6,11% | 2,00 |
| 08.07.2024 | 88,52 | 93,00 | 88,52 | 93,00 | 0,02% | 12,00 |
| 05.07.2024 | 92,98 | 92,98 | 92,98 | 92,98 | -1,09% | 2,00 |
| 04.07.2024 | 90,14 | 94,00 | 90,14 | 94,00 | 6,38% | 11,00 |
| 03.07.2024 | 88,58 | 90,28 | 88,36 | 88,36 | -1,76% | - |
| 02.07.2024 | 89,44 | 89,96 | 87,88 | 89,94 | 0,54% | 40,00 |
| 01.07.2024 | 91,00 | 91,00 | 89,46 | 89,46 | -3,81% | 75,00 |
| 28.06.2024 | 90,36 | 93,00 | 90,36 | 93,00 | -0,66% | 10,00 |
| 27.06.2024 | 93,62 | 93,62 | 93,62 | 93,62 | -1,45% | - |
| 26.06.2024 | 98,50 | 98,50 | 95,00 | 95,00 | -3,53% | 225,00 |
| 25.06.2024 | 94,34 | 98,48 | 94,34 | 98,48 | 7,30% | 6,00 |
| 24.06.2024 | 91,00 | 95,60 | 91,00 | 91,78 | -2,15% | 409,00 |
| 21.06.2024 | 93,80 | 93,80 | 93,80 | 93,80 | 1,52% | 165,00 |
| 20.06.2024 | 86,00 | 92,40 | 86,00 | 92,40 | 2,05% | 2,00 |
| 19.06.2024 | 89,20 | 90,54 | 89,20 | 90,54 | 1,68% | - |