Dekpol SA (DEK)

DEK
🏛️ Polen →
81.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 79.40 82.80 78.00 81.00 0.0M
2025-09-25 79.60 79.60 77.80 79.00 0.0M
2025-09-24 76.60 79.40 76.20 79.40 0.0M
2025-09-23 75.00 77.00 74.60 76.00 0.0M
2025-09-22 70.80 71.00 68.80 69.80 0.0M
2025-09-19 70.80 71.00 69.00 70.80 0.0M
2025-09-18 71.00 71.40 69.60 70.80 0.0M
2025-09-17 71.00 71.00 71.00 71.00 0.0M
2025-09-16 69.60 71.40 69.60 71.00 0.0M
2025-09-15 69.40 71.00 69.00 69.40 0.0M
2025-09-12 71.00 71.00 69.40 70.00 0.0M
2025-09-11 67.80 71.00 67.80 71.00 0.0M
2025-09-10 69.00 69.40 68.00 68.00 0.0M
2025-09-09 71.00 71.00 69.00 69.80 0.0M
2025-09-08 71.00 71.60 70.00 71.00 0.0M
2025-09-05 71.80 71.80 69.60 71.00 0.0M
2025-09-04 69.60 72.60 69.60 71.40 0.0M
2025-09-03 68.80 70.00 68.60 70.00 0.0M
2025-09-02 71.40 71.40 67.60 68.80 0.0M
2025-09-01 72.80 72.80 70.00 71.40 0.0M
2025-08-29 74.00 74.60 70.60 72.80 0.0M
2025-08-28 71.80 74.00 69.80 74.00 0.0M
2025-08-27 72.60 72.60 69.80 71.00 0.0M
2025-08-26 73.00 73.00 72.00 72.80 0.0M
2025-08-25 75.00 75.00 71.20 73.20 0.0M
2025-08-22 75.00 76.20 73.80 75.20 0.0M
2025-08-21 76.00 76.00 73.80 75.00 0.0M
2025-08-20 76.00 76.00 74.20 76.00 0.0M
2025-08-19 76.60 77.00 73.60 76.00 0.0M
2025-08-18 75.00 76.60 75.00 76.60 0.0M
2025-08-14 74.00 76.20 73.00 75.80 0.0M
2025-08-13 71.80 74.60 71.60 74.00 0.0M
2025-08-12 70.00 71.80 69.60 71.80 0.0M
2025-08-11 70.80 70.80 69.20 70.00 0.0M
2025-08-08 70.60 71.00 70.00 70.80 0.0M
2025-08-07 69.60 71.40 69.60 71.00 0.0M
2025-08-06 71.60 71.60 68.00 70.40 0.0M
2025-08-05 70.80 71.80 70.80 71.60 0.0M
2025-08-04 70.40 71.00 70.20 70.80 0.0M
2025-08-01 71.80 71.80 69.60 71.20 0.0M
2025-07-31 70.20 71.80 69.00 71.80 0.0M
2025-07-30 69.00 70.00 68.20 70.00 0.0M
2025-07-29 70.20 71.80 68.40 69.00 0.0M
2025-07-28 72.20 72.60 70.20 70.20 0.0M
2025-07-25 70.80 72.60 70.60 72.60 0.0M
2025-07-24 70.00 71.00 69.20 69.80 0.0M
2025-07-23 69.00 70.40 68.00 69.80 0.0M
2025-07-22 70.20 70.60 68.00 69.00 0.0M
2025-07-21 71.00 71.00 67.60 69.40 0.0M
2025-07-18 71.40 71.40 70.80 71.40 0.0M
2025-07-17 72.00 72.80 71.00 71.40 0.0M
2025-07-16 73.00 73.40 69.80 73.00 0.0M
2025-07-15 68.20 73.80 66.80 73.80 0.0M
2025-07-14 66.00 67.80 65.00 67.80 0.0M
2025-07-11 64.00 66.40 63.20 66.00 0.0M
2025-07-10 64.00 64.00 63.00 64.00 0.0M
2025-07-09 63.00 64.00 62.20 64.00 0.0M
2025-07-08 64.20 64.40 63.00 63.00 0.0M
2025-07-07 63.00 64.40 62.00 64.40 0.0M
2025-07-04 63.80 63.80 62.00 62.00 0.0M
2025-07-03 61.20 63.40 61.00 63.40 0.0M
2025-07-02 64.20 64.40 62.60 63.60 0.0M
2025-07-01 63.00 64.20 62.60 64.00 0.0M
2025-06-30 62.80 63.00 62.00 63.00 0.0M
2025-06-27 63.00 63.00 61.00 62.20 0.0M
2025-06-26 62.00 63.00 60.40 62.80 0.0M
2025-06-25 61.20 62.00 60.60 61.80 0.0M
2025-06-24 60.00 62.00 59.40 61.20 0.0M
2025-06-23 60.00 60.80 59.00 60.00 0.0M
2025-06-20 60.40 61.20 59.40 59.40 0.0M
2025-06-18 58.80 60.80 58.20 59.80 0.0M
2025-06-17 58.40 58.80 58.20 58.80 0.0M
2025-06-16 58.40 59.00 58.40 58.40 0.0M
2025-06-13 60.60 60.60 56.40 58.20 0.0M
2025-06-12 62.00 62.00 60.40 60.60 0.0M
2025-06-11 61.20 62.00 61.00 61.80 0.0M
2025-06-10 62.00 62.00 61.00 61.80 0.0M
2025-06-09 61.80 62.00 61.00 62.00 0.0M
2025-06-06 62.00 62.00 61.20 61.80 0.0M
2025-06-05 61.60 62.00 61.40 61.40 0.0M
2025-06-04 62.00 63.00 61.00 61.00 0.0M
2025-06-03 62.80 62.80 61.00 61.40 0.0M
2025-06-02 59.80 62.00 59.80 62.00 0.0M
2025-05-30 61.60 61.60 60.00 61.00 0.0M
2025-05-29 62.80 62.80 61.40 61.40 0.0M
2025-05-28 63.40 63.40 61.40 63.00 0.0M
2025-05-27 63.00 63.80 61.40 62.80 0.0M
2025-05-26 62.00 63.00 61.20 62.60 0.0M
2025-05-23 59.20 60.00 58.00 59.00 0.0M
2025-05-22 59.00 59.80 58.00 59.80 0.0M
2025-05-21 59.40 59.60 58.20 59.60 0.0M
2025-05-20 59.60 61.00 59.40 59.80 0.0M
2025-05-19 60.20 61.00 59.40 61.00 0.0M
2025-05-16 59.80 60.00 59.00 59.00 0.0M
2025-05-15 58.80 60.20 58.80 60.00 0.0M
2025-05-14 61.00 62.00 58.80 58.80 0.0M
2025-05-13 59.20 61.80 58.00 60.40 0.0M
2025-05-12 56.80 59.20 56.00 59.20 0.0M
2025-05-09 56.00 56.80 55.40 56.80 0.0M
2025-05-08 56.00 56.00 55.40 56.00 0.0M
2025-05-07 54.80 56.20 54.00 56.00 0.0M
2025-05-06 54.80 55.20 54.40 54.40 0.0M
2025-05-05 56.00 56.00 54.80 54.80 0.0M
2025-05-02 54.00 56.20 53.80 56.00 0.0M
2025-04-30 54.80 55.40 54.00 54.00 0.0M
2025-04-29 54.20 55.00 53.80 54.80 0.0M
2025-04-28 54.40 55.20 53.20 54.60 0.0M
2025-04-25 54.40 54.40 53.00 54.00 0.0M
2025-04-24 55.40 55.40 54.00 54.00 0.0M
2025-04-23 55.00 55.60 53.20 54.80 0.0M
2025-04-22 53.00 54.80 53.00 54.80 0.0M
2025-04-17 52.40 53.00 51.60 52.00 0.0M
2025-04-16 51.20 52.60 50.60 51.60 0.0M
2025-04-15 51.40 52.20 48.80 52.20 0.0M
2025-04-14 52.20 52.20 51.00 51.80 0.0M
2025-04-11 50.80 51.20 50.80 51.20 0.0M
2025-04-10 51.40 52.80 50.40 50.80 0.0M
2025-04-09 51.40 51.80 49.00 50.40 0.0M
2025-04-08 51.20 52.00 50.00 52.00 0.0M
2025-04-07 50.00 51.60 45.00 51.40 0.0M
2025-04-04 52.60 55.40 51.60 51.80 0.0M
2025-04-03 53.60 53.60 52.60 53.00 0.0M
2025-04-02 54.40 54.40 53.40 54.40 0.0M
2025-04-01 54.00 55.20 54.00 54.40 0.0M
2025-03-31 55.80 56.00 53.20 53.60 0.0M
2025-03-28 53.80 56.00 52.60 55.80 0.0M
2025-03-27 54.20 55.00 53.00 54.60 0.0M
2025-03-26 56.40 56.40 53.40 55.20 0.0M
2025-03-25 56.20 56.80 54.80 56.20 0.0M
2025-03-24 56.80 57.80 54.60 56.20 0.0M
2025-03-21 52.80 57.60 51.80 57.00 0.0M
2025-03-20 51.20 52.80 51.00 52.80 0.0M
2025-03-19 50.80 52.80 50.00 51.00 0.0M
2025-03-18 49.50 49.60 48.90 48.90 0.0M
2025-03-17 49.90 49.90 48.50 49.50 0.0M
2025-03-14 48.60 49.60 48.60 49.60 0.0M
2025-03-13 49.00 49.00 48.50 49.00 0.0M
2025-03-12 48.60 49.00 48.50 49.00 0.0M
2025-03-11 48.50 49.00 48.50 48.50 0.0M
2025-03-10 49.00 49.60 48.60 49.20 0.0M
2025-03-07 49.10 49.60 49.00 49.00 0.0M
2025-03-06 49.00 49.10 48.80 49.10 0.0M
2025-03-05 47.90 49.10 47.90 48.20 0.0M
2025-03-04 49.60 49.60 46.20 47.90 0.0M
2025-03-03 50.00 50.00 48.10 49.60 0.0M
2025-02-28 50.00 50.80 48.20 50.00 0.0M
2025-02-27 50.00 53.00 50.00 50.20 0.0M
2025-02-26 46.10 49.70 46.10 49.70 0.0M
2025-02-25 45.60 46.10 45.60 45.80 0.0M
2025-02-24 45.00 45.60 44.60 45.60 0.0M
2025-02-21 45.00 45.50 45.00 45.30 0.0M
2025-02-20 44.60 45.00 43.90 45.00 0.0M
2025-02-19 44.40 45.50 44.40 44.60 0.0M
2025-02-18 44.30 45.50 44.10 45.00 0.0M
2025-02-17 45.90 45.90 43.80 44.30 0.0M
2025-02-14 44.40 45.70 44.40 45.70 0.0M
2025-02-13 45.00 45.00 44.00 44.40 0.0M
2025-02-12 44.90 45.00 43.60 45.00 0.0M
2025-02-11 44.20 45.00 44.00 44.90 0.0M
2025-02-10 42.60 44.00 42.20 44.00 0.0M
2025-02-07 42.00 43.00 42.00 42.60 0.0M
2025-02-06 43.20 43.20 41.90 41.90 0.0M
2025-02-05 43.40 43.40 43.00 43.20 0.0M
2025-02-04 43.50 43.50 43.20 43.50 0.0M
2025-02-03 43.40 43.40 42.90 43.20 0.0M
2025-01-31 43.00 44.00 43.00 43.40 0.0M
2025-01-30 43.30 43.50 43.00 43.00 0.0M
2025-01-29 44.00 44.00 43.30 43.30 0.0M
2025-01-28 44.00 44.00 43.70 44.00 0.0M
2025-01-27 44.00 44.00 43.50 44.00 0.0M
2025-01-24 43.70 44.60 43.70 44.00 0.0M
2025-01-23 44.20 44.50 44.20 44.20 0.0M
2025-01-22 44.70 44.70 43.50 44.30 0.0M
2025-01-21 43.00 44.80 43.00 44.80 0.0M
2025-01-20 43.40 43.40 41.50 42.30 0.0M
2025-01-17 43.60 44.50 42.80 43.50 0.0M
2025-01-16 43.30 43.70 42.90 43.70 0.0M
2025-01-15 43.80 44.60 43.30 43.70 0.0M
2025-01-14 44.00 44.90 43.40 44.00 0.0M
2025-01-13 45.00 45.00 43.50 44.00 0.0M
2025-01-10 45.20 45.20 45.00 45.00 0.0M
2025-01-09 45.20 45.20 45.00 45.00 0.0M
2025-01-08 46.00 46.00 45.10 45.10 0.0M
2025-01-07 45.90 48.30 45.00 46.00 0.0M
2025-01-03 44.80 45.90 44.80 45.90 0.0M
2025-01-02 45.90 45.90 44.50 44.90 0.0M