92,710€
1,17%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 90,60 | 91,16 | 89,00 | 90,00 | -1,79% | 180,00 |
| 19.12.2024 | 90,44 | 91,64 | 90,44 | 91,64 | 0,46% | - |
| 18.12.2024 | 91,16 | 92,08 | 91,16 | 91,22 | -4,70% | - |
| 17.12.2024 | 91,52 | 95,72 | 91,48 | 95,72 | 4,43% | 1,00 |
| 16.12.2024 | 92,22 | 92,54 | 91,38 | 91,66 | -1,36% | - |
| 13.12.2024 | 92,70 | 93,88 | 92,70 | 92,92 | -0,83% | - |
| 12.12.2024 | 94,92 | 96,00 | 93,70 | 93,70 | 0,58% | 86,00 |
| 11.12.2024 | 91,44 | 96,98 | 91,44 | 93,16 | -2,45% | 1,00 |
| 10.12.2024 | 95,40 | 95,50 | 95,40 | 95,50 | 0,10% | 5,00 |
| 09.12.2024 | 94,66 | 95,40 | 93,14 | 95,40 | 1,86% | 150,00 |
| 06.12.2024 | 94,30 | 94,30 | 93,66 | 93,66 | -3,88% | - |
| 05.12.2024 | 90,22 | 97,44 | 90,22 | 97,44 | 4,77% | 140,00 |
| 04.12.2024 | 93,32 | 93,32 | 87,90 | 93,00 | 3,82% | 10,00 |
| 03.12.2024 | 88,26 | 90,12 | 88,26 | 89,58 | 0,58% | - |
| 02.12.2024 | 86,98 | 93,58 | 86,98 | 89,06 | 0,93% | 2,00 |
| 29.11.2024 | 86,78 | 88,32 | 86,78 | 88,24 | 1,10% | - |
| 28.11.2024 | 88,50 | 89,12 | 87,28 | 87,28 | -2,04% | - |
| 27.11.2024 | 89,22 | 90,40 | 89,10 | 89,10 | -1,02% | 20,00 |
| 26.11.2024 | 90,02 | 90,02 | 90,02 | 90,02 | 1,58% | - |
| 25.11.2024 | 90,66 | 90,66 | 88,40 | 88,62 | -0,31% | - |
| 22.11.2024 | 90,52 | 90,52 | 88,90 | 88,90 | -2,88% | - |
| 21.11.2024 | 88,67 | 92,10 | 88,67 | 91,54 | 3,98% | - |
| 20.11.2024 | 85,86 | 88,04 | 85,86 | 88,04 | 2,47% | - |
| 19.11.2024 | 87,60 | 88,96 | 85,92 | 85,92 | -6,87% | 15,00 |
| 18.11.2024 | 89,02 | 92,26 | 89,02 | 92,26 | 2,95% | 101,00 |
| 15.11.2024 | 89,80 | 89,90 | 89,62 | 89,62 | -2,57% | 30,00 |
| 14.11.2024 | 90,10 | 91,98 | 90,10 | 91,98 | 3,35% | 19,00 |
| 13.11.2024 | 89,90 | 89,90 | 89,00 | 89,00 | -2,31% | 10,00 |
| 12.11.2024 | 90,50 | 92,02 | 90,50 | 91,10 | 0,69% | 352,00 |
| 11.11.2024 | 90,48 | 90,48 | 90,48 | 90,48 | 0,94% | 10,00 |
| 08.11.2024 | 77,98 | 90,04 | 77,98 | 89,64 | 10,67% | 203,00 |
| 07.11.2024 | 76,56 | 81,00 | 76,56 | 81,00 | 4,98% | 409,00 |
| 06.11.2024 | 76,56 | 77,16 | 76,56 | 77,16 | -1,08% | - |
| 05.11.2024 | 75,64 | 78,00 | 75,64 | 78,00 | 0,93% | - |
| 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 |