95,300€
3,65%
Echtzeit-Aktienkurs Dino Polska S.A.
Bid:
Ask:
Aktienkurse zur Dino Polska S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 95,20 | 96,20 | 94,47 | 95,29 | -0,06% | - |
| 16.05.2024 | 91,91 | 95,57 | 91,81 | 95,35 | 3,64% | - |
| 15.05.2024 | 90,82 | 92,61 | 89,90 | 92,00 | 1,32% | - |
| 14.05.2024 | 90,97 | 92,06 | 90,02 | 90,80 | -0,18% | - |
| 13.05.2024 | 90,91 | 91,23 | 89,62 | 90,96 | 0,08% | - |
| 10.05.2024 | 92,43 | 92,51 | 88,59 | 90,89 | -1,72% | - |
| 09.05.2024 | 92,87 | 93,34 | 91,21 | 92,48 | -0,37% | - |
| 08.05.2024 | 91,80 | 93,12 | 91,76 | 92,82 | 1,08% | - |
| 07.05.2024 | 92,22 | 93,68 | 91,16 | 91,83 | -0,49% | - |
| 06.05.2024 | 89,95 | 92,36 | 88,71 | 92,28 | 2,74% | - |
| 03.05.2024 | 89,69 | 90,05 | 89,66 | 89,82 | 0,16% | - |
| 02.05.2024 | 91,21 | 91,21 | 89,15 | 89,68 | -1,58% | - |
| 30.04.2024 | 90,48 | 91,60 | 89,69 | 91,12 | 0,70% | 127,00 |
| 29.04.2024 | 89,58 | 90,50 | 88,69 | 90,49 | 7,73% | - |
| 26.04.2024 | 84,00 | 84,00 | 84,00 | 84,00 | -6,98% | - |
| 25.04.2024 | 90,30 | 90,72 | 89,78 | 90,30 | 2,33% | 112,00 |
| 24.04.2024 | 86,06 | 88,24 | 86,06 | 88,24 | -3,03% | 9,00 |
| 23.04.2024 | 83,74 | 91,00 | 83,74 | 91,00 | 7,54% | 36,00 |
| 22.04.2024 | 83,12 | 84,62 | 83,12 | 84,62 | -0,96% | - |
| 19.04.2024 | 83,12 | 85,44 | 83,12 | 85,44 | 1,81% | - |
| 18.04.2024 | 83,12 | 83,92 | 83,12 | 83,92 | 0,96% | 206,00 |
| 17.04.2024 | 83,12 | 83,12 | 83,12 | 83,12 | 0,00% | - |
| 16.04.2024 | 83,12 | 83,12 | 83,12 | 83,12 | -0,69% | - |
| 15.04.2024 | 83,12 | 84,04 | 83,12 | 83,70 | -2,15% | - |
| 12.04.2024 | 84,74 | 85,54 | 84,74 | 85,54 | -4,68% | - |
| 11.04.2024 | 83,64 | 89,74 | 83,64 | 89,74 | 5,88% | 200,00 |
| 10.04.2024 | 83,12 | 84,76 | 83,12 | 84,76 | 0,88% | - |
| 09.04.2024 | 83,88 | 84,02 | 83,88 | 84,02 | -5,85% | - |
| 08.04.2024 | 83,30 | 89,24 | 83,30 | 89,24 | 6,06% | 475,00 |
| 05.04.2024 | 87,00 | 87,00 | 83,70 | 84,14 | -3,29% | 100,00 |
| 04.04.2024 | 87,00 | 87,00 | 87,00 | 87,00 | -0,30% | 12,00 |
| 03.04.2024 | 87,26 | 87,26 | 87,26 | 87,26 | -0,86% | - |
| 02.04.2024 | 87,00 | 88,54 | 87,00 | 88,02 | -5,46% | - |
| 28.03.2024 | 87,00 | 93,16 | 86,94 | 93,10 | 4,40% | 40,00 |
| 27.03.2024 | 86,00 | 89,22 | 86,00 | 89,18 | 3,70% | 17,00 |
| 26.03.2024 | 86,00 | 86,00 | 86,00 | 86,00 | -1,94% | - |
| 25.03.2024 | 89,00 | 89,00 | 84,98 | 87,70 | 0,69% | 275,00 |
| 22.03.2024 | 94,00 | 94,00 | 87,00 | 87,10 | -7,34% | 855,00 |
| 20.03.2024 | 94,00 | 94,00 | 94,00 | 94,00 | -3,13% | - |
| 19.03.2024 | 94,00 | 97,04 | 94,00 | 97,04 | -1,30% | 53,00 |
| 18.03.2024 | 94,00 | 98,32 | 94,00 | 98,32 | 4,37% | 10,00 |
| 15.03.2024 | 94,00 | 94,96 | 94,00 | 94,20 | -0,78% | - |
| 14.03.2024 | 94,00 | 95,38 | 94,00 | 94,94 | 0,04% | - |
| 13.03.2024 | 96,96 | 98,20 | 94,74 | 94,90 | -0,73% | - |
| 12.03.2024 | 94,46 | 95,60 | 94,46 | 95,60 | -4,50% | - |
| 11.03.2024 | 93,82 | 100,10 | 93,82 | 100,10 | 6,35% | 200,00 |
| 08.03.2024 | 94,12 | 94,12 | 94,12 | 94,12 | -7,95% | - |
| 07.03.2024 | 102,25 | 102,25 | 102,25 | 102,25 | -7,13% | - |
| 06.03.2024 | 101,50 | 110,15 | 101,50 | 110,10 | 7,05% | 45,00 |
| 05.03.2024 | 103,15 | 103,15 | 102,35 | 102,85 | -1,58% | - |
| 04.03.2024 | 103,00 | 106,20 | 103,00 | 104,50 | 0,34% | - |
| 01.03.2024 | 103,40 | 104,80 | 103,40 | 104,15 | -0,67% | - |
| 29.02.2024 | 102,65 | 105,30 | 102,65 | 104,85 | 0,96% | - |
| 28.02.2024 | 104,20 | 105,05 | 103,85 | 103,85 | -1,19% | - |
| 27.02.2024 | 105,35 | 106,60 | 104,85 | 105,10 | -1,68% | - |
| 26.02.2024 | 107,10 | 108,10 | 106,45 | 106,90 | 4,24% | - |
| 23.02.2024 | 102,55 | 102,55 | 102,55 | 102,55 | -0,29% | - |
| 22.02.2024 | 101,05 | 102,85 | 101,05 | 102,85 | 0,49% | - |
| 21.02.2024 | 102,30 | 103,85 | 102,30 | 102,35 | -1,11% | - |
| 20.02.2024 | 100,65 | 103,50 | 100,65 | 103,50 | 1,72% | - |
| 19.02.2024 | 99,20 | 102,55 | 99,20 | 101,75 | 1,34% | - |
| 16.02.2024 | 100,30 | 101,35 | 100,15 | 100,40 | -0,35% | - |
| 15.02.2024 | 97,74 | 100,75 | 97,74 | 100,75 | -2,04% | - |
| 14.02.2024 | 95,94 | 102,85 | 95,94 | 102,85 | 5,94% | 200,00 |
| 13.02.2024 | 100,60 | 100,60 | 96,86 | 97,08 | -2,47% | - |
| 12.02.2024 | 97,68 | 99,54 | 97,68 | 99,54 | -4,79% | - |
| 09.02.2024 | 105,60 | 105,60 | 104,55 | 104,55 | -0,99% | - |
| 08.02.2024 | 105,60 | 105,60 | 105,60 | 105,60 | 0,09% | - |
| 07.02.2024 | 105,50 | 105,50 | 105,50 | 105,50 | 0,00% | - |
| 06.02.2024 | 101,70 | 105,50 | 101,70 | 105,50 | 2,73% | - |
| 05.02.2024 | 103,65 | 105,95 | 102,70 | 102,70 | -1,15% | - |
| 02.02.2024 | 99,64 | 104,85 | 99,64 | 103,90 | 3,43% | - |
| 01.02.2024 | 96,84 | 100,50 | 96,84 | 100,45 | 3,15% | - |
| 31.01.2024 | 94,70 | 97,38 | 94,70 | 97,38 | 3,35% | - |
| 30.01.2024 | 94,10 | 94,78 | 94,10 | 94,22 | -0,82% | - |
| 29.01.2024 | 93,98 | 95,00 | 93,98 | 95,00 | 1,04% | - |
| 26.01.2024 | 93,30 | 94,56 | 93,30 | 94,02 | -0,15% | - |
| 25.01.2024 | 92,50 | 94,16 | 92,50 | 94,16 | 1,51% | - |
| 24.01.2024 | 91,32 | 92,76 | 91,32 | 92,76 | 0,35% | - |
| 23.01.2024 | 91,02 | 92,44 | 91,02 | 92,44 | -6,63% | - |
| 22.01.2024 | 98,94 | 99,00 | 98,94 | 99,00 | 7,03% | 20,00 |
| 19.01.2024 | 92,50 | 92,50 | 92,50 | 92,50 | 0,70% | - |
| 18.01.2024 | 89,28 | 91,86 | 89,28 | 91,86 | 2,25% | - |
| 17.01.2024 | 92,14 | 92,96 | 89,84 | 89,84 | -4,43% | - |
| 16.01.2024 | 94,00 | 94,00 | 94,00 | 94,00 | 3,52% | - |
| 15.01.2024 | 90,80 | 90,80 | 90,80 | 90,80 | -1,30% | - |
| 12.01.2024 | 102,65 | 102,65 | 92,00 | 92,00 | -11,88% | 105,00 |
| 11.01.2024 | 101,90 | 104,40 | 101,90 | 104,40 | 1,21% | - |
| 10.01.2024 | 101,50 | 103,15 | 101,50 | 103,15 | 1,18% | - |
| 09.01.2024 | 101,50 | 102,05 | 101,50 | 101,95 | 0,44% | - |
| 08.01.2024 | 101,50 | 101,50 | 101,50 | 101,50 | -0,10% | - |
| 05.01.2024 | 101,50 | 101,60 | 101,50 | 101,60 | -4,47% | - |
| 04.01.2024 | 101,50 | 106,35 | 101,50 | 106,35 | 4,68% | 25,00 |
| 03.01.2024 | 101,50 | 102,25 | 101,50 | 101,60 | -0,34% | - |
| 02.01.2024 | 102,05 | 104,10 | 101,85 | 101,95 | -1,35% | - |
| 29.12.2023 | 102,55 | 104,15 | 102,55 | 103,35 | -0,72% | - |
| 27.12.2023 | 101,75 | 104,30 | 101,75 | 104,10 | 1,26% | 25,00 |
| 22.12.2023 | 102,40 | 103,25 | 102,20 | 102,80 | -0,82% | - |
| 21.12.2023 | 102,15 | 103,65 | 102,15 | 103,65 | 0,00% | - |
| 20.12.2023 | 103,30 | 104,60 | 103,15 | 103,65 | -1,71% | - |