Premium
Dino Polska SA (PK) (DNOPY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.42 | 7.17281879195 | 47.68 | 52.4 | 47.68 | 2775 | 48.96014234 | DR |
| 4 | 2.88 | 5.97262546661 | 48.22 | 52.4 | 46.42 | 2116 | 48.61374626 | DR |
| 12 | 10.488 | 25.824879346 | 40.612 | 52.5 | 39.87 | 2480 | 47.43363572 | DR |
| 26 | -1.71 | -3.23802310169 | 52.81 | 52.81 | 39.01 | 4045 | 44.17470916 | DR |
| 52 | -3.09 | -5.70215906994 | 54.19 | 60.2 | 39.01 | 4854 | 47.05075666 | DR |
| 156 | 11.85 | 30.1910828025 | 39.25 | 62.8 | 26 | 3108 | 46.60017002 | DR |
| 260 | 30.75 | 151.105651106 | 20.35 | 62.8 | 19 | 3252 | 45.84980046 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737066420 | 51.1 | -0.9 | -1.73 | 50.935 | 52.4 | 50.935 | 4312 |
| 1736979720 | 52 | 2.5 | 5.05 | 51.5 | 52 | 51.5 | 950 |
| 1736893380 | 49.5 | -0.42 | -0.84 | 50.1 | 50.1 | 49.5 | 541 |
| 1736806800 | 49.92 | 1.52 | 3.14 | 48 | 49.92 | 47.7 | 1449 |
| 1736547720 | 48.4 | 1.4 | 2.98 | 47.68 | 48.7 | 47.68 | 8160 |
| 1736375340 | 47 | -3.25 | -6.47 | 47 | 47 | 47 | 833 |
| 1736288940 | 50.25 | -0.25 | -0.50 | 48.55 | 50.25 | 48.55 | 4254 |
| 1736202360 | 50.5 | 3.3 | 6.99 | 50.25 | 50.5 | 50.25 | 1330 |
| 1735943100 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 0 |
| 1735856700 | 47.2 | -1.3 | -2.68 | 47.2 | 47.2 | 47.2 | 5700 |
| 1735684140 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 0 |
| 1735597740 | 48.5 | 0.48 | 1.00 | 50 | 50 | 47.58 | 3239 |
| 1735338000 | 48.02 | 1.51 | 3.25 | 46.91 | 48.11 | 46.91 | 1351 |
| 1735252020 | 46.51 | -1.79 | -3.71 | 46.42 | 46.51 | 46.42 | 941 |
| 1735078200 | 48.3 | 0.05 | 0.10 | 48.3 | 48.3 | 48.3 | 347 |
| 1734992400 | 48.2499 | -0.25 | -0.52 | 48 | 48.2499 | 47.53 | 1088 |
| 1734733200 | 48.5 | 0.28 | 0.58 | 48 | 49.5 | 48 | 1278 |
| 1734646800 | 48.22 | 0.16 | 0.33 | 48.22 | 48.22 | 48.22 | 283 |
| 1734560940 | 48.06 | -2.83 | -5.56 | 47.66 | 48.5 | 47.66 | 1873 |
| 1734474360 | 50.89 | 0.14 | 0.28 | 50.89 | 50.89 | 50.76 | 625 |
| 1734388140 | 50.75 | 1.21 | 2.44 | 49.5 | 50.85 | 49.5 | 1213 |
| 1734128940 | 49.54 | -1.46 | -2.86 | 50 | 50 | 49.54 | 1265 |
| 1734042300 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1733955900 | 51 | 1 | 2.00 | 50.05 | 51 | 50.05 | 1895 |
| 1733869200 | 50 | -0.59 | -1.16 | 50.276 | 51.25 | 50 | 774 |
| 1733782800 | 50.585 | -0.92 | -1.78 | 50.585 | 50.585 | 50.585 | 1654 |
| 1733523600 | 51.5 | 1.65 | 3.31 | 52 | 52 | 50.75 | 1316 |
| 1733437500 | 49.85 | 1.04 | 2.13 | 52.5 | 52.5 | 49.1 | 2397 |
| 1733350980 | 48.81 | 0.6 | 1.24 | 49.1 | 49.15 | 48.518 | 3477 |
| 1733264700 | 48.21 | 0.88 | 1.86 | 47.9 | 48.25 | 47.645 | 1603 |
| 1733178180 | 47.3309 | -0.03 | -0.06 | 47.7 | 48.49 | 47.3309 | 3969 |
| 1732918200 | 47.359 | -0.24 | -0.51 | 47.359 | 47.359 | 47.359 | 287 |
| 1732746540 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
| 1732660140 | 47.6 | 0.14 | 0.29 | 48.4 | 48.4 | 47.6 | 7564 |
| 1732573560 | 47.46 | -0.04 | -0.08 | 47.5 | 48.19 | 46.77 | 6636 |
| 1732314000 | 47.5 | -0.27 | -0.57 | 47.43 | 47.75 | 46.6601 | 1365 |
| 1732227900 | 47.77 | 0.02 | 0.04 | 46.5 | 48.03 | 46.46 | 7477 |
| 1732141740 | 47.75 | 0.42 | 0.89 | 47.46 | 47.75 | 47.46 | 408 |
| 1732054800 | 47.33 | -0.87 | -1.80 | 47.33 | 47.33 | 47.33 | 714 |
| 1731968640 | 48.2 | 1.19 | 2.53 | 47.01 | 48.4 | 47.01 | 781 |
| 1731709260 | 47.01 | -1.6 | -3.29 | 48 | 48 | 46.54 | 4640 |
| 1731622800 | 48.61 | 0.79 | 1.65 | 47.6 | 48.61 | 47.6 | 851 |
| 1731536760 | 47.82 | -1.31 | -2.66 | 46.47 | 48 | 46.47 | 2379 |
| 1731450480 | 49.125 | 1.13 | 2.34 | 48.5 | 51.28 | 48.1 | 3685 |
| 1731363600 | 48 | -1 | -2.04 | 49 | 49 | 48 | 4014 |
| 1731104400 | 49 | 3.63 | 8.00 | 48.76 | 49.01 | 46.87 | 10355 |
| 1731018540 | 45.37 | 3.62 | 8.67 | 41.81 | 45.37 | 41.81 | 2374 |
| 1730931600 | 41.75 | -0.57 | -1.35 | 40.69 | 41.75 | 40.69 | 437 |
| 1730845680 | 42.32 | 0.41 | 0.97 | 41.95 | 42.33 | 41.95 | 2227 |
| 1730759160 | 41.9146 | -1.88 | -4.28 | 44 | 44 | 41.62 | 1606 |
| 1730496420 | 43.79 | 0.92 | 2.15 | 43.8 | 43.8 | 43.79 | 1475 |
| 1730409780 | 42.87 | 0.37 | 0.87 | 40.82 | 42.87 | 40.82 | 1127 |
| 1730323500 | 42.5 | 1.67 | 4.09 | 41 | 43.19 | 39.87 | 5704 |
| 1730237280 | 40.83 | -0.32 | -0.78 | 41.25 | 41.8 | 40.83 | 1675 |
| 1730150880 | 41.15 | -0.35 | -0.84 | 40.349 | 41.2 | 40.349 | 3118 |
| 1729891560 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1729805160 | 41.5 | 0.55 | 1.33 | 40.612 | 41.5 | 40.52 | 1788 |
| 1729718940 | 40.955 | -1.13 | -2.69 | 41 | 41.875 | 40.85 | 7058 |
| 1729632300 | 42.085 | 0.59 | 1.41 | 41.6 | 42.085 | 41.6 | 2417 |
| 1729545600 | 41.5 | -0.5 | -1.19 | 41.75 | 42 | 41.5 | 2986 |
| 1729286400 | 42 | 0.01 | 0.02 | 42.3 | 42.3 | 42 | 843 |
| 1729200000 | 41.991 | -1.65 | -3.78 | 44 | 44 | 41.85 | 2913 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
