Datawalk SA (DATP)

DATP
🏛️ 폴란드 →
101.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 37.30 39.00 36.05 36.30 0.0M
2023-12-28 38.35 39.90 36.00 37.00 0.1M
2023-12-27 34.60 37.90 34.20 37.90 0.0M
2023-12-22 31.40 35.50 31.00 34.45 0.1M
2023-12-21 29.95 31.95 29.10 30.95 0.1M
2023-12-20 31.20 31.40 29.20 29.95 0.0M
2023-12-19 31.55 31.70 31.00 31.05 0.0M
2023-12-18 32.50 32.50 31.30 31.70 0.0M
2023-12-15 31.85 32.95 31.30 32.40 0.0M
2023-12-14 31.65 32.20 31.20 31.70 0.0M
2023-12-13 32.10 32.15 31.20 31.70 0.0M
2023-12-12 32.20 32.65 31.75 32.10 0.0M
2023-12-11 32.75 32.85 31.70 32.20 0.0M
2023-12-08 32.30 32.85 31.85 32.50 0.0M
2023-12-07 33.50 33.50 31.60 32.30 0.0M
2023-12-06 33.50 33.70 32.55 33.20 0.0M
2023-12-05 31.60 33.60 31.60 33.20 0.0M
2023-12-04 32.20 32.80 31.55 31.60 0.0M
2023-12-01 31.15 31.65 30.70 31.55 0.0M
2023-11-30 31.25 31.80 30.60 31.15 0.0M
2023-11-29 34.80 35.00 31.15 31.15 0.1M
2023-11-28 32.30 36.30 31.25 34.60 0.1M
2023-11-27 31.00 32.40 30.70 31.10 0.0M
2023-11-24 31.20 31.25 30.25 31.25 0.0M
2023-11-23 31.45 31.65 30.50 30.75 0.0M
2023-11-22 32.20 32.20 30.80 31.30 0.0M
2023-11-21 32.40 33.50 31.90 31.90 0.0M
2023-11-20 31.75 32.10 31.25 31.90 0.0M
2023-11-17 31.90 32.15 31.25 31.35 0.0M
2023-11-16 32.30 32.30 30.50 31.15 0.0M
2023-11-15 32.10 34.30 31.65 32.50 0.1M
2023-11-14 31.60 32.60 30.55 31.90 0.0M
2023-11-13 31.30 32.40 30.80 31.50 0.0M
2023-11-10 32.70 32.75 29.95 30.75 0.0M
2023-11-09 32.70 33.60 32.10 32.60 0.0M
2023-11-08 32.00 34.30 30.85 32.70 0.1M
2023-11-07 40.00 40.00 32.00 32.00 0.3M
2023-11-06 43.80 44.20 40.00 40.25 0.1M
2023-11-03 48.00 48.50 43.20 43.90 0.1M
2023-11-02 51.00 51.90 49.50 50.50 0.0M
2023-10-31 49.80 52.50 48.55 51.00 0.0M
2023-10-30 50.00 50.90 48.00 49.90 0.0M
2023-10-27 51.00 51.40 49.50 49.50 0.0M
2023-10-26 49.15 50.90 48.10 50.40 0.0M
2023-10-25 50.00 50.90 48.60 50.00 0.0M
2023-10-24 50.50 52.10 50.00 50.00 0.0M
2023-10-23 52.80 53.20 51.00 51.00 0.0M
2023-10-20 54.60 55.20 52.80 52.90 0.0M
2023-10-19 56.50 56.90 54.60 55.20 0.0M
2023-10-18 57.60 57.60 54.60 54.60 0.0M
2023-10-17 53.40 57.80 53.40 56.90 0.0M
2023-10-16 51.50 52.40 50.00 52.40 0.0M
2023-10-13 50.90 53.00 49.20 52.40 0.0M
2023-10-12 52.00 52.90 50.00 50.50 0.0M
2023-10-11 54.00 54.90 51.20 51.60 0.0M
2023-10-10 48.50 53.30 48.50 53.30 0.0M
2023-10-09 49.80 49.80 48.10 49.00 0.0M
2023-10-06 48.80 49.75 47.30 48.70 0.0M
2023-10-05 51.20 51.20 47.85 48.10 0.0M
2023-10-04 50.00 51.80 49.00 50.80 0.0M
2023-10-03 46.90 50.80 46.20 50.60 0.0M
2023-10-02 48.30 51.60 46.95 47.00 0.0M
2023-09-29 48.50 49.60 47.30 47.80 0.0M
2023-09-28 50.00 51.20 47.50 47.80 0.0M
2023-09-27 52.90 53.30 48.00 49.80 0.0M
2023-09-26 51.70 56.40 51.10 52.10 0.0M
2023-09-25 51.10 51.60 50.40 50.80 0.0M
2023-09-22 53.60 53.80 50.50 51.00 0.0M
2023-09-21 55.90 55.90 53.30 53.70 0.0M
2023-09-20 56.70 56.80 55.50 55.80 0.0M
2023-09-19 56.90 57.20 56.00 56.30 0.0M
2023-09-18 57.20 57.70 55.70 57.00 0.0M
2023-09-15 57.30 58.90 56.00 56.00 0.0M
2023-09-14 56.80 57.60 56.20 56.80 0.0M
2023-09-13 60.30 60.50 56.70 56.70 0.0M
2023-09-12 59.00 62.70 58.10 59.10 0.0M
2023-09-11 61.20 62.40 58.60 58.60 0.0M
2023-09-08 65.50 65.80 61.60 61.70 0.0M
2023-09-07 65.40 65.40 63.10 64.90 0.0M
2023-09-06 65.40 65.70 62.60 65.10 0.0M
2023-09-05 65.00 65.50 63.60 65.20 0.0M
2023-09-04 67.10 67.90 64.50 65.00 0.0M
2023-09-01 66.00 67.90 64.00 66.60 0.0M
2023-08-31 65.10 68.00 65.10 66.00 0.0M
2023-08-30 67.00 68.00 65.20 65.40 0.0M
2023-08-29 68.80 68.80 66.60 66.80 0.0M
2023-08-28 69.30 70.80 69.10 69.10 0.0M
2023-08-25 70.00 71.40 69.00 69.30 0.0M
2023-08-24 71.80 73.00 70.00 70.40 0.0M
2023-08-23 73.90 73.90 70.00 70.60 0.0M
2023-08-22 70.30 74.70 70.30 74.00 0.0M
2023-08-21 66.20 72.30 66.20 70.90 0.0M
2023-08-18 68.80 71.00 67.00 67.00 0.0M
2023-08-17 72.00 72.70 68.00 68.60 0.0M
2023-08-16 71.00 76.80 70.00 72.00 0.0M
2023-08-14 73.10 73.10 70.70 71.00 0.0M
2023-08-11 74.40 78.00 73.10 73.10 0.0M
2023-08-10 72.60 75.10 70.10 74.50 0.0M
2023-08-09 78.00 79.20 72.70 72.80 0.0M
2023-08-08 79.60 80.20 75.30 77.00 0.0M
2023-08-07 81.40 82.00 78.70 78.70 0.0M
2023-08-04 83.00 84.00 80.50 81.40 0.0M
2023-08-03 81.80 85.90 80.70 82.00 0.0M
2023-08-02 83.60 83.60 78.20 81.90 0.0M
2023-08-01 85.00 85.00 83.00 84.50 0.0M
2023-07-31 86.30 86.30 83.50 84.50 0.0M
2023-07-28 87.80 87.80 83.30 85.50 0.0M
2023-07-27 86.00 88.60 85.00 85.60 0.0M
2023-07-26 82.00 89.60 82.00 86.00 0.0M
2023-07-25 77.00 81.90 77.00 81.90 0.0M
2023-07-24 79.00 79.30 76.20 77.00 0.0M
2023-07-21 80.80 80.80 78.70 79.00 0.0M
2023-07-20 79.50 82.00 79.50 80.40 0.0M
2023-07-19 77.20 83.90 77.00 80.50 0.0M
2023-07-18 78.00 79.60 75.10 77.00 0.0M
2023-07-17 82.00 82.80 78.10 78.10 0.0M
2023-07-14 83.50 84.10 80.00 82.00 0.0M
2023-07-13 87.40 87.70 82.50 83.30 0.0M
2023-07-12 89.10 91.60 87.30 87.30 0.0M
2023-07-11 92.00 92.00 84.70 89.00 0.0M
2023-07-10 80.60 93.80 80.60 90.30 0.0M
2023-07-07 80.00 83.00 78.00 80.40 0.0M
2023-07-06 87.20 87.20 78.50 79.50 0.1M
2023-07-05 68.70 88.00 68.70 88.00 0.1M
2023-07-04 64.40 65.60 63.00 65.30 0.0M
2023-07-03 62.90 65.40 61.50 63.30 0.0M
2023-06-30 57.70 60.00 57.70 60.00 0.0M
2023-06-29 52.20 59.00 52.20 56.50 0.0M
2023-06-28 55.40 55.40 53.00 53.00 0.0M
2023-06-27 57.30 57.30 54.80 55.40 0.0M
2023-06-26 60.00 60.00 57.20 57.80 0.0M
2023-06-23 58.00 59.80 56.80 58.50 0.0M
2023-06-22 58.40 58.50 56.60 57.00 0.0M
2023-06-21 59.60 59.60 57.70 58.40 0.0M
2023-06-20 61.00 61.00 58.80 59.30 0.0M
2023-06-19 63.40 63.40 60.10 61.40 0.0M
2023-06-16 61.30 65.70 60.70 63.00 0.0M
2023-06-15 60.50 61.00 59.50 61.00 0.0M
2023-06-14 58.70 60.50 58.20 60.30 0.0M
2023-06-13 60.00 60.00 57.70 58.70 0.0M
2023-06-12 61.50 61.50 59.00 60.20 0.0M
2023-06-09 62.90 62.90 58.20 60.20 0.0M
2023-06-07 62.20 62.90 61.80 61.80 0.0M
2023-06-06 62.50 63.00 61.80 61.90 0.0M
2023-06-05 63.80 64.90 62.50 62.50 0.0M
2023-06-02 62.60 66.00 61.90 62.00 0.0M
2023-06-01 63.50 63.50 61.80 62.40 0.0M
2023-05-31 65.00 65.00 62.10 62.30 0.0M
2023-05-30 63.60 65.70 63.60 65.00 0.0M
2023-05-29 66.00 66.00 63.10 63.40 0.0M
2023-05-26 67.70 67.70 64.90 65.60 0.0M
2023-05-25 68.30 68.30 61.50 66.80 0.0M
2023-05-24 69.20 69.20 67.20 68.30 0.0M
2023-05-23 70.20 70.20 68.20 69.20 0.0M
2023-05-22 69.00 69.50 68.00 69.50 0.0M
2023-05-19 68.40 68.60 67.50 68.00 0.0M
2023-05-18 70.00 70.00 66.70 67.50 0.0M
2023-05-17 67.00 68.40 66.40 66.60 0.0M
2023-05-16 68.20 68.20 66.00 66.40 0.0M
2023-05-15 70.00 70.30 67.60 68.00 0.0M
2023-05-12 68.70 71.00 66.60 69.40 0.0M
2023-05-11 69.00 71.50 64.50 68.80 0.0M
2023-05-10 73.90 74.00 70.00 71.50 0.0M
2023-05-09 71.70 71.70 70.40 70.50 0.0M
2023-05-08 70.40 73.80 70.40 71.60 0.0M
2023-05-05 69.90 70.50 68.90 70.00 0.0M
2023-05-04 69.80 70.90 68.50 68.80 0.0M
2023-05-02 72.00 72.00 69.50 70.10 0.0M
2023-04-28 72.90 73.00 69.80 72.10 0.0M
2023-04-27 71.00 72.80 69.30 72.50 0.0M
2023-04-26 68.00 71.70 68.00 71.00 0.0M
2023-04-25 67.80 71.40 67.40 68.00 0.0M
2023-04-24 65.00 68.80 63.30 67.20 0.0M
2023-04-21 71.00 71.00 64.20 65.00 0.0M
2023-04-20 72.40 73.90 70.20 71.00 0.0M
2023-04-19 75.50 75.50 71.00 74.00 0.0M
2023-04-18 74.40 79.00 72.90 73.99 0.0M
2023-04-17 66.25 74.20 66.25 73.90 0.0M
2023-04-14 60.00 68.65 58.31 66.00 0.0M
2023-04-13 59.70 60.55 58.66 60.00 0.0M
2023-04-12 58.90 61.00 58.31 59.81 0.0M
2023-04-11 57.40 58.79 57.11 58.79 0.0M
2023-04-06 57.48 58.10 56.10 56.80 0.0M
2023-04-05 58.20 59.00 56.49 56.49 0.0M
2023-04-04 59.80 60.90 57.20 59.00 0.0M
2023-04-03 57.18 61.00 57.00 59.60 0.0M
2023-03-31 58.00 58.00 55.26 57.18 0.0M
2023-03-30 60.70 60.70 55.00 57.99 0.0M
2023-03-29 67.65 68.74 63.75 67.00 0.0M
2023-03-28 68.85 70.00 65.67 66.80 0.0M
2023-03-27 65.36 69.99 62.61 68.98 0.0M
2023-03-24 65.10 67.00 62.30 65.43 0.0M
2023-03-23 68.99 68.99 65.25 65.25 0.0M
2023-03-22 67.00 69.60 65.28 68.59 0.0M
2023-03-21 68.13 68.30 66.40 67.00 0.0M
2023-03-20 70.50 70.50 68.00 68.80 0.0M
2023-03-17 75.00 75.00 69.80 70.00 0.0M
2023-03-16 71.51 75.30 71.51 73.70 0.0M
2023-03-15 70.00 74.00 68.00 70.70 0.0M
2023-03-14 66.50 71.00 66.50 69.70 0.0M
2023-03-13 68.50 70.69 65.10 66.30 0.0M
2023-03-10 68.00 70.80 67.02 69.99 0.0M
2023-03-09 69.00 70.00 67.60 69.70 0.0M
2023-03-08 75.00 75.20 70.00 70.00 0.0M
2023-03-07 76.60 77.00 75.50 75.51 0.0M
2023-03-06 77.98 78.50 75.20 77.00 0.0M
2023-03-03 77.77 80.00 77.23 77.40 0.0M
2023-03-02 80.01 80.01 77.63 77.77 0.0M
2023-03-01 79.07 81.98 79.07 80.00 0.0M
2023-02-28 79.80 80.24 77.70 79.00 0.0M
2023-02-27 83.40 83.40 78.71 79.50 0.0M
2023-02-24 77.06 81.00 76.99 79.99 0.0M
2023-02-23 78.20 78.99 76.25 77.39 0.0M
2023-02-22 80.00 80.00 76.17 78.20 0.0M
2023-02-21 81.76 81.76 78.18 80.00 0.0M
2023-02-20 83.60 83.98 81.02 82.00 0.0M
2023-02-17 83.90 83.93 81.00 83.75 0.0M
2023-02-16 84.00 84.90 81.83 83.80 0.0M
2023-02-15 84.99 84.99 82.04 83.20 0.0M
2023-02-14 84.62 86.59 83.22 84.04 0.0M
2023-02-13 87.06 89.00 83.00 83.60 0.0M
2023-02-10 92.50 94.21 86.95 87.06 0.0M
2023-02-09 77.20 90.70 76.77 90.00 0.0M
2023-02-08 77.64 78.00 77.17 77.50 0.0M
2023-02-07 77.00 78.59 76.74 77.64 0.0M
2023-02-06 78.84 79.00 76.00 76.60 0.0M
2023-02-03 79.99 80.00 77.67 78.00 0.0M
2023-02-02 80.00 80.00 78.42 79.99 0.0M
2023-02-01 79.98 82.59 79.00 79.99 0.0M
2023-01-31 74.40 79.69 73.10 79.00 0.0M
2023-01-30 74.00 75.00 73.00 74.40 0.0M
2023-01-27 77.41 79.00 72.75 74.50 0.0M
2023-01-26 80.54 81.99 76.45 77.40 0.0M
2023-01-25 84.20 85.00 80.54 80.54 0.0M
2023-01-24 84.80 85.06 84.03 84.20 0.0M
2023-01-23 84.99 85.50 84.00 84.50 0.0M
2023-01-20 84.27 85.00 84.20 84.99 0.0M
2023-01-19 84.90 85.00 84.20 84.27 0.0M
2023-01-18 84.20 85.97 84.00 84.89 0.0M
2023-01-17 88.94 89.50 82.50 84.20 0.0M
2023-01-16 90.98 91.99 88.30 88.96 0.0M
2023-01-13 92.00 93.87 90.10 90.11 0.0M
2023-01-12 98.20 99.85 90.00 92.80 0.0M
2023-01-11 95.00 99.50 94.98 98.20 0.0M
2023-01-10 92.70 94.00 92.00 93.40 0.0M
2023-01-09 90.01 93.75 90.01 91.82 0.0M
2023-01-05 90.11 90.11 89.00 90.00 0.0M
2023-01-04 91.99 92.18 89.66 89.98 0.0M
2023-01-03 92.00 93.50 91.41 91.50 0.0M
2023-01-02 91.35 92.50 90.00 91.68 0.0M