Firma Oponiarska Debica (DBC)

DBC
🏛️ 폴란드 →
82.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 54.20 54.60 54.00 54.60 0.0M
2022-12-29 54.00 54.80 53.80 54.40 0.0M
2022-12-28 55.00 55.00 53.20 53.20 0.0M
2022-12-27 56.00 56.00 54.00 55.00 0.0M
2022-12-23 57.00 57.20 53.00 55.00 0.0M
2022-12-22 57.40 58.00 57.00 57.00 0.0M
2022-12-21 55.80 57.60 55.60 57.40 0.0M
2022-12-20 55.00 56.00 54.60 55.60 0.0M
2022-12-19 54.00 55.00 53.60 54.60 0.0M
2022-12-16 53.00 55.60 53.00 53.80 0.0M
2022-12-15 53.00 53.80 52.60 52.60 0.0M
2022-12-14 53.40 53.80 52.40 53.20 0.1M
2022-12-13 50.40 53.20 50.00 52.80 0.1M
2022-12-12 50.00 50.20 49.90 50.20 0.0M
2022-12-09 50.20 50.20 50.00 50.20 0.0M
2022-12-08 50.40 50.40 50.00 50.20 0.0M
2022-12-07 50.00 50.40 50.00 50.40 0.0M
2022-12-06 50.20 50.40 49.90 50.00 0.0M
2022-12-05 50.20 50.40 49.80 50.20 0.0M
2022-12-02 51.00 51.00 49.80 49.90 0.0M
2022-12-01 50.20 50.60 49.80 50.20 0.0M
2022-11-30 50.00 50.20 50.00 50.20 0.0M
2022-11-29 50.00 50.20 49.90 49.90 0.0M
2022-11-28 50.40 50.40 49.80 50.00 0.0M
2022-11-25 50.40 50.40 49.90 50.20 0.0M
2022-11-24 50.40 50.40 50.00 50.00 0.0M
2022-11-23 50.20 50.40 50.20 50.40 0.0M
2022-11-22 50.60 50.60 50.00 50.00 0.0M
2022-11-21 50.60 50.60 50.20 50.20 0.0M
2022-11-18 50.80 50.80 50.20 50.60 0.0M
2022-11-17 50.80 51.20 50.00 50.60 0.1M
2022-11-16 50.00 50.60 50.00 50.60 0.0M
2022-11-15 50.40 50.60 50.00 50.20 0.0M
2022-11-14 50.40 50.60 49.80 50.40 0.1M
2022-11-10 50.40 50.40 49.90 50.20 0.0M
2022-11-09 50.40 50.40 49.80 50.00 0.0M
2022-11-08 50.20 50.20 49.90 50.00 0.0M
2022-11-07 51.20 51.20 49.90 49.90 0.0M
2022-11-04 51.20 51.20 49.90 50.20 0.0M
2022-11-03 50.00 51.00 49.90 50.20 0.0M
2022-11-02 51.20 51.20 49.80 49.80 0.0M
2022-10-31 50.20 51.00 50.20 50.40 0.0M
2022-10-28 49.80 50.40 49.70 49.80 0.0M
2022-10-27 51.20 51.20 49.80 49.80 0.0M
2022-10-26 50.00 50.80 50.00 50.00 0.0M
2022-10-25 52.00 52.20 50.00 50.20 0.0M
2022-10-24 51.20 52.00 51.20 52.00 0.0M
2022-10-21 51.60 52.00 51.40 51.40 0.0M
2022-10-20 52.20 52.20 51.20 52.20 0.0M
2022-10-19 52.00 52.20 51.80 52.20 0.0M
2022-10-18 53.20 53.20 52.00 52.00 0.0M
2022-10-17 53.20 54.00 53.00 53.60 0.0M
2022-10-14 53.00 54.40 52.80 53.00 0.0M
2022-10-13 53.20 53.80 52.80 53.80 0.0M
2022-10-12 53.80 53.80 53.00 53.00 0.0M
2022-10-11 53.60 53.60 53.40 53.40 0.0M
2022-10-10 54.40 54.40 53.80 53.80 0.0M
2022-10-07 54.40 54.40 53.80 54.00 0.0M
2022-10-06 54.20 54.20 54.00 54.00 0.0M
2022-10-05 53.80 54.60 53.60 53.80 0.0M
2022-10-04 54.40 55.00 54.00 54.20 0.0M
2022-10-03 55.00 55.00 54.20 54.20 0.0M
2022-09-30 54.40 55.80 54.40 54.80 0.0M
2022-09-29 55.00 55.40 54.60 54.60 0.0M
2022-09-28 55.80 55.80 54.60 55.20 0.0M
2022-09-27 55.80 56.00 55.00 55.80 0.0M
2022-09-26 57.00 57.00 53.20 55.80 0.0M
2022-09-23 58.00 58.00 56.00 57.00 0.0M
2022-09-22 58.00 58.40 57.60 57.60 0.0M
2022-09-21 59.80 59.80 57.80 57.80 0.0M
2022-09-20 58.00 62.40 58.00 58.00 0.0M
2022-09-19 60.00 60.00 59.60 60.00 0.0M
2022-09-16 59.80 60.00 59.40 60.00 0.0M
2022-09-15 60.60 60.60 59.80 59.80 0.0M
2022-09-14 59.80 60.20 59.60 60.20 0.0M
2022-09-13 60.40 62.20 60.00 60.00 0.0M
2022-09-12 60.40 61.00 59.80 60.00 0.0M
2022-09-09 61.00 62.00 59.60 59.80 0.0M
2022-09-08 60.20 60.60 60.00 60.00 0.0M
2022-09-07 60.00 60.00 59.80 59.80 0.0M
2022-09-06 61.00 61.00 59.80 60.00 0.0M
2022-09-05 61.00 61.00 60.00 61.00 0.0M
2022-09-02 61.00 61.00 60.00 61.00 0.0M
2022-09-01 61.00 61.60 59.80 61.00 0.0M
2022-08-31 61.40 61.60 61.00 61.00 0.0M
2022-08-30 60.60 61.80 60.60 61.20 0.0M
2022-08-29 61.40 62.00 60.60 60.80 0.0M
2022-08-26 62.40 62.40 61.20 62.00 0.0M
2022-08-25 62.60 62.60 60.60 62.20 0.0M
2022-08-24 63.20 63.20 61.40 62.20 0.0M
2022-08-23 62.60 63.00 62.20 62.80 0.0M
2022-08-22 62.60 62.60 62.20 62.40 0.0M
2022-08-19 62.60 63.00 62.00 62.60 0.0M
2022-08-18 63.00 63.00 62.00 62.40 0.0M
2022-08-17 62.80 62.80 62.20 62.80 0.0M
2022-08-16 62.60 62.80 62.40 62.80 0.0M
2022-08-12 61.80 62.60 61.80 62.60 0.0M
2022-08-11 62.80 63.40 61.60 62.00 0.0M
2022-08-10 62.80 62.80 62.20 62.80 0.0M
2022-08-09 63.20 63.20 62.60 62.80 0.0M
2022-08-08 63.00 63.20 62.60 62.80 0.0M
2022-08-05 62.80 62.80 62.20 62.80 0.0M
2022-08-04 63.00 63.00 62.40 62.60 0.0M
2022-08-03 63.00 63.00 62.00 62.20 0.0M
2022-08-02 63.20 63.20 62.60 62.60 0.0M
2022-08-01 63.00 63.60 62.60 62.80 0.0M
2022-07-29 63.00 63.20 62.60 62.80 0.0M
2022-07-28 63.00 63.20 62.60 62.80 0.0M
2022-07-27 62.80 63.00 62.40 63.00 0.0M
2022-07-26 64.00 64.00 62.80 62.80 0.0M
2022-07-25 64.00 64.00 64.00 64.00 0.0M
2022-07-22 64.00 64.00 63.40 64.00 0.0M
2022-07-21 64.40 64.40 63.60 63.60 0.0M
2022-07-20 64.20 64.20 63.80 64.20 0.0M
2022-07-19 64.20 64.20 64.20 64.20 0.0M
2022-07-18 64.40 64.40 63.60 64.20 0.0M
2022-07-15 64.60 64.60 63.40 64.00 0.0M
2022-07-14 63.20 64.60 63.20 64.60 0.0M
2022-07-13 63.40 64.00 63.20 64.00 0.0M
2022-07-12 64.00 64.20 64.00 64.00 0.0M
2022-07-11 64.00 64.60 63.20 63.40 0.0M
2022-07-08 64.40 64.60 63.40 64.60 0.0M
2022-07-07 63.00 64.60 62.80 64.40 0.0M
2022-07-06 65.00 65.20 63.00 63.00 0.0M
2022-07-05 65.00 65.20 64.00 65.00 0.0M
2022-07-04 64.00 65.20 63.00 65.00 0.0M
2022-07-01 64.80 64.80 64.20 64.80 0.0M
2022-06-30 65.00 65.00 64.40 64.80 0.0M
2022-06-29 65.00 65.00 64.80 65.00 0.0M
2022-06-28 65.00 65.00 64.00 65.00 0.0M
2022-06-27 65.00 65.60 65.00 65.00 0.0M
2022-06-24 64.00 65.00 64.00 64.00 0.0M
2022-06-23 65.00 65.40 63.20 65.40 0.0M
2022-06-22 65.40 65.40 63.60 65.00 0.0M
2022-06-21 64.00 65.40 64.00 65.40 0.0M
2022-06-20 63.80 64.40 63.40 63.40 0.0M
2022-06-17 64.40 64.80 64.00 64.60 0.0M
2022-06-15 65.20 65.20 60.20 64.40 0.0M
2022-06-14 65.00 65.40 64.80 64.80 0.0M
2022-06-13 65.00 65.40 64.80 65.00 0.0M
2022-06-10 65.40 65.60 65.00 65.60 0.0M
2022-06-09 65.60 65.60 64.80 65.40 0.0M
2022-06-08 65.80 65.80 64.80 65.00 0.0M
2022-06-07 65.20 65.20 64.80 65.20 0.0M
2022-06-06 66.00 66.40 65.00 65.00 0.0M
2022-06-03 66.00 66.40 65.60 66.40 0.0M
2022-06-02 66.20 66.40 66.00 66.40 0.0M
2022-06-01 66.20 66.40 65.60 65.80 0.0M
2022-05-31 67.20 67.20 66.00 66.40 0.0M
2022-05-30 67.00 67.00 66.60 67.00 0.0M
2022-05-27 67.00 67.20 66.80 67.00 0.0M
2022-05-26 67.00 67.20 66.80 67.20 0.0M
2022-05-25 67.20 67.20 67.00 67.00 0.0M
2022-05-24 67.40 67.40 67.00 67.20 0.0M
2022-05-23 68.00 68.60 67.00 67.40 0.0M
2022-05-20 68.60 68.60 68.20 68.40 0.0M
2022-05-19 68.20 68.60 67.20 67.60 0.0M
2022-05-18 68.00 68.40 68.00 68.20 0.0M
2022-05-17 69.00 69.00 67.60 67.60 0.0M
2022-05-16 67.00 67.60 67.00 67.60 0.0M
2022-05-13 67.00 67.60 66.20 66.80 0.0M
2022-05-12 67.00 67.40 66.00 67.00 0.0M
2022-05-11 67.60 67.80 66.60 67.40 0.0M
2022-05-10 69.20 69.20 66.60 67.80 0.0M
2022-05-09 69.00 69.00 68.00 69.00 0.0M
2022-05-06 69.00 69.00 67.40 69.00 0.0M
2022-05-05 69.20 69.20 68.20 68.80 0.0M
2022-05-04 67.00 68.60 66.60 68.20 0.0M
2022-05-02 69.20 69.20 67.40 67.40 0.0M
2022-04-29 68.60 68.60 67.40 68.60 0.0M
2022-04-28 66.80 68.80 66.80 68.20 0.0M
2022-04-27 67.00 67.60 66.00 66.80 0.0M
2022-04-26 67.00 69.40 66.80 67.00 0.0M
2022-04-25 67.60 67.80 67.00 67.00 0.0M
2022-04-22 68.00 68.00 67.00 67.40 0.0M
2022-04-21 67.80 68.40 67.80 68.00 0.0M
2022-04-20 67.00 68.00 66.80 67.80 0.0M
2022-04-19 67.40 67.40 66.00 66.80 0.0M
2022-04-14 67.20 67.40 67.00 67.40 0.0M
2022-04-13 67.00 67.80 67.00 67.40 0.0M
2022-04-12 68.00 68.00 67.00 67.40 0.0M
2022-04-11 68.60 68.60 66.80 68.00 0.0M
2022-04-08 68.80 68.80 68.00 68.60 0.0M
2022-04-07 69.00 69.00 68.00 68.80 0.0M
2022-04-06 69.40 69.40 68.20 68.40 0.0M
2022-04-05 69.60 70.00 68.00 69.00 0.0M
2022-04-04 69.00 69.80 68.80 68.80 0.0M
2022-04-01 70.00 70.00 67.80 68.00 0.0M
2022-03-31 70.00 70.00 69.20 70.00 0.0M
2022-03-30 69.60 70.00 69.00 69.60 0.0M
2022-03-29 70.20 71.00 69.00 69.00 0.0M
2022-03-28 70.00 70.60 69.60 69.60 0.0M
2022-03-25 70.00 70.60 69.80 70.60 0.0M
2022-03-24 70.60 71.00 69.80 70.00 0.0M
2022-03-23 70.80 71.00 69.80 70.00 0.0M
2022-03-22 70.60 71.20 69.20 70.00 0.0M
2022-03-21 69.00 71.00 69.00 71.00 0.0M
2022-03-18 70.60 70.60 69.00 69.00 0.0M
2022-03-17 71.40 71.40 70.00 70.00 0.0M
2022-03-16 71.60 71.60 70.00 70.00 0.0M
2022-03-15 70.00 70.80 69.60 70.00 0.0M
2022-03-14 70.80 70.80 69.60 70.00 0.0M
2022-03-11 70.20 71.40 69.60 70.80 0.0M
2022-03-10 70.40 70.40 69.60 70.20 0.0M
2022-03-09 70.00 71.60 70.00 70.20 0.0M
2022-03-08 70.00 70.00 68.60 69.80 0.0M
2022-03-07 72.00 72.00 69.00 70.60 0.0M
2022-03-04 72.00 72.20 70.00 71.00 0.0M
2022-03-03 71.80 72.00 71.00 71.80 0.0M
2022-03-02 70.00 72.00 69.00 70.40 0.0M
2022-03-01 71.00 71.60 70.00 70.00 0.0M
2022-02-28 71.60 71.60 71.00 71.00 0.0M
2022-02-25 70.00 73.00 68.00 71.80 0.0M
2022-02-24 68.00 69.80 66.00 68.00 0.0M
2022-02-23 69.40 71.60 69.00 71.60 0.0M
2022-02-22 69.80 69.80 69.00 69.00 0.0M
2022-02-21 71.00 71.40 69.80 70.00 0.0M
2022-02-18 70.00 71.00 70.00 71.00 0.0M
2022-02-17 70.80 70.80 70.00 70.60 0.0M
2022-02-16 70.40 70.60 69.80 70.60 0.0M
2022-02-15 70.20 70.60 69.60 70.20 0.0M
2022-02-14 70.20 70.20 69.60 69.80 0.0M
2022-02-11 70.80 70.80 70.00 70.40 0.0M
2022-02-10 71.60 71.80 70.00 70.20 0.0M
2022-02-09 71.00 71.80 70.60 70.60 0.0M
2022-02-08 71.60 71.60 70.80 71.00 0.0M
2022-02-07 71.00 71.80 71.00 71.00 0.0M
2022-02-04 71.80 72.00 70.00 70.80 0.0M
2022-02-03 72.60 72.80 71.00 71.80 0.0M
2022-02-02 72.80 72.80 71.60 72.60 0.0M
2022-02-01 73.00 73.40 69.80 71.80 0.0M
2022-01-31 73.60 73.60 72.80 73.00 0.0M
2022-01-28 72.80 73.00 72.00 72.60 0.0M
2022-01-27 74.20 74.20 72.00 72.00 0.0M
2022-01-26 74.20 74.80 74.20 74.20 0.0M
2022-01-25 72.00 74.80 72.00 74.20 0.0M
2022-01-24 74.80 74.80 72.40 72.40 0.0M
2022-01-21 75.00 75.20 73.80 75.00 0.0M
2022-01-20 75.60 76.00 75.00 75.20 0.0M
2022-01-19 75.80 75.80 74.80 74.80 0.0M
2022-01-18 75.40 75.60 75.20 75.20 0.0M
2022-01-17 75.40 76.00 75.40 75.60 0.0M
2022-01-14 75.80 76.00 75.40 75.40 0.0M
2022-01-13 75.40 75.80 75.40 75.40 0.0M
2022-01-12 75.00 76.00 75.00 75.00 0.0M
2022-01-11 74.00 75.00 73.80 75.00 0.0M
2022-01-10 74.20 75.00 73.60 74.80 0.0M
2022-01-07 74.60 74.60 73.60 74.00 0.0M
2022-01-05 74.00 75.00 73.00 74.00 0.0M
2022-01-04 73.00 74.00 73.00 74.00 0.0M
2022-01-03 74.00 74.00 73.20 73.20 0.0M