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
2023-12-29 72.20 73.00 71.40 72.00 0.0M
2023-12-28 71.00 72.20 71.00 71.00 0.0M
2023-12-27 70.00 72.00 69.80 71.40 0.0M
2023-12-22 70.60 70.60 70.00 70.00 0.0M
2023-12-21 70.40 70.40 69.80 69.80 0.0M
2023-12-20 70.20 70.40 69.60 70.00 0.0M
2023-12-19 70.20 70.20 69.60 70.00 0.0M
2023-12-18 70.40 70.40 69.80 69.80 0.0M
2023-12-15 70.80 70.80 69.60 70.00 0.0M
2023-12-14 69.60 70.80 69.40 70.80 0.0M
2023-12-13 69.40 69.80 69.00 69.80 0.0M
2023-12-12 69.40 69.60 69.00 69.40 0.0M
2023-12-11 69.80 70.00 69.20 70.00 0.0M
2023-12-08 69.80 70.00 69.20 70.00 0.0M
2023-12-07 69.00 69.60 68.80 69.60 0.0M
2023-12-06 68.80 69.80 68.80 69.80 0.0M
2023-12-05 69.20 69.60 68.80 68.80 0.0M
2023-12-04 70.20 70.20 69.00 69.80 0.0M
2023-12-01 68.60 70.20 68.60 70.20 0.0M
2023-11-30 68.40 69.60 68.40 69.00 0.0M
2023-11-29 68.60 68.60 68.00 68.40 0.0M
2023-11-28 69.00 69.00 68.20 68.60 0.0M
2023-11-27 69.20 69.60 68.80 68.80 0.0M
2023-11-24 69.60 69.60 68.80 69.00 0.0M
2023-11-23 69.80 69.80 68.80 69.00 0.0M
2023-11-22 70.00 70.00 69.40 69.40 0.0M
2023-11-21 70.00 70.60 69.80 70.00 0.0M
2023-11-20 69.40 70.00 69.40 70.00 0.0M
2023-11-17 70.00 70.00 69.40 69.40 0.0M
2023-11-16 70.40 71.00 69.60 70.00 0.0M
2023-11-15 69.60 70.60 69.60 70.00 0.0M
2023-11-14 70.20 70.20 69.60 69.60 0.0M
2023-11-13 69.60 71.00 69.60 70.00 0.0M
2023-11-10 70.80 70.80 69.60 70.40 0.0M
2023-11-09 71.00 71.00 70.40 70.60 0.0M
2023-11-08 70.60 70.80 69.60 70.80 0.0M
2023-11-07 70.00 70.80 70.00 70.80 0.0M
2023-11-06 70.60 70.60 70.00 70.20 0.0M
2023-11-03 70.00 70.60 69.80 70.60 0.0M
2023-11-02 69.80 70.80 69.20 70.20 0.0M
2023-10-31 70.20 70.20 69.60 69.80 0.0M
2023-10-30 70.00 70.20 69.00 70.00 0.0M
2023-10-27 68.80 69.80 68.80 69.80 0.0M
2023-10-26 70.00 70.20 68.20 68.60 0.0M
2023-10-25 70.20 70.60 70.00 70.00 0.0M
2023-10-24 70.20 70.60 70.00 70.60 0.0M
2023-10-23 69.20 70.20 69.20 70.20 0.0M
2023-10-20 68.20 69.20 68.20 69.20 0.0M
2023-10-19 69.00 69.20 68.20 68.20 0.0M
2023-10-18 68.80 69.00 68.20 69.00 0.0M
2023-10-17 68.80 69.20 68.20 68.80 0.0M
2023-10-16 67.80 68.80 67.80 68.00 0.0M
2023-10-13 68.60 69.40 68.00 68.60 0.0M
2023-10-12 69.00 69.00 68.00 68.00 0.0M
2023-10-11 68.60 69.00 68.60 69.00 0.0M
2023-10-10 68.60 69.00 68.20 69.00 0.0M
2023-10-09 68.40 68.60 68.00 68.60 0.0M
2023-10-06 68.80 68.80 67.80 68.40 0.0M
2023-10-05 68.60 69.00 68.00 68.60 0.0M
2023-10-04 67.60 68.80 67.40 68.60 0.0M
2023-10-03 68.80 68.80 67.60 67.80 0.0M
2023-10-02 69.00 69.00 67.80 68.80 0.0M
2023-09-29 69.00 69.00 68.40 69.00 0.0M
2023-09-28 69.00 69.00 68.00 69.00 0.0M
2023-09-27 68.60 69.40 68.60 69.00 0.0M
2023-09-26 68.80 69.80 68.60 68.60 0.0M
2023-09-25 70.00 70.60 68.20 68.80 0.0M
2023-09-22 70.20 70.40 69.60 70.00 0.0M
2023-09-21 70.20 70.80 69.60 69.60 0.0M
2023-09-20 73.80 74.40 73.20 74.40 0.0M
2023-09-19 74.00 74.00 73.40 73.60 0.0M
2023-09-18 74.20 74.40 73.60 73.60 0.0M
2023-09-15 74.00 74.40 73.60 74.00 0.0M
2023-09-14 74.40 74.80 73.00 74.00 0.0M
2023-09-13 74.20 74.40 73.80 74.00 0.0M
2023-09-12 74.00 74.20 73.40 73.80 0.0M
2023-09-11 74.00 74.00 73.40 73.80 0.0M
2023-09-08 73.60 73.60 73.20 73.60 0.0M
2023-09-07 74.20 74.20 73.20 73.20 0.0M
2023-09-06 74.00 74.40 73.00 73.20 0.0M
2023-09-05 74.00 74.20 73.60 73.60 0.0M
2023-09-04 74.40 74.80 73.60 74.60 0.0M
2023-09-01 72.00 74.60 72.00 74.40 0.0M
2023-08-31 71.60 73.40 71.40 73.00 0.0M
2023-08-30 70.00 71.60 70.00 71.40 0.0M
2023-08-29 69.40 70.00 68.40 70.00 0.0M
2023-08-28 68.60 69.40 68.60 69.40 0.0M
2023-08-25 68.80 68.80 68.00 68.60 0.0M
2023-08-24 68.20 68.80 68.20 68.60 0.0M
2023-08-23 68.20 68.60 68.20 68.40 0.0M
2023-08-22 69.00 69.60 67.40 68.20 0.0M
2023-08-21 70.00 71.40 68.20 69.80 0.0M
2023-08-18 74.00 74.00 73.00 73.80 0.0M
2023-08-17 74.80 74.80 72.60 74.80 0.0M
2023-08-16 74.40 75.00 73.40 74.80 0.0M
2023-08-14 74.60 75.00 74.40 75.00 0.0M
2023-08-11 75.20 75.20 74.80 74.80 0.0M
2023-08-10 75.00 75.20 74.60 74.80 0.0M
2023-08-09 76.20 76.20 74.80 75.20 0.0M
2023-08-08 75.00 76.40 74.60 75.60 0.0M
2023-08-07 75.40 76.00 74.80 74.80 0.0M
2023-08-04 74.80 75.40 74.60 75.20 0.0M
2023-08-03 75.60 75.60 74.80 74.80 0.0M
2023-08-02 75.20 75.60 75.00 75.60 0.0M
2023-08-01 75.40 75.60 75.00 75.00 0.0M
2023-07-31 76.20 76.20 75.20 75.60 0.0M
2023-07-28 75.20 77.00 73.60 76.20 0.0M
2023-07-27 74.40 75.00 73.60 75.00 0.0M
2023-07-26 75.60 78.20 73.40 74.40 0.0M
2023-07-25 75.20 75.20 74.20 74.60 0.0M
2023-07-24 74.80 75.20 74.40 75.00 0.0M
2023-07-21 75.00 75.40 74.40 75.20 0.0M
2023-07-20 75.00 75.40 74.60 75.00 0.0M
2023-07-19 74.40 75.40 74.40 75.00 0.0M
2023-07-18 74.00 75.60 74.00 74.40 0.0M
2023-07-17 74.00 74.80 73.00 74.00 0.0M
2023-07-14 74.00 74.80 73.00 74.80 0.0M
2023-07-13 75.00 77.00 72.80 74.60 0.0M
2023-07-12 74.20 74.80 73.40 74.80 0.0M
2023-07-11 74.00 74.80 73.80 73.80 0.0M
2023-07-10 74.80 75.00 72.00 73.80 0.0M
2023-07-07 73.00 75.00 73.00 74.80 0.0M
2023-07-06 73.60 74.60 73.60 74.00 0.0M
2023-07-05 74.60 74.80 73.60 73.60 0.0M
2023-07-04 73.80 74.80 73.60 74.40 0.0M
2023-07-03 71.40 74.00 71.40 73.20 0.0M
2023-06-30 70.80 71.20 70.20 70.40 0.0M
2023-06-29 71.80 71.80 70.40 71.00 0.0M
2023-06-28 70.60 71.80 70.60 71.80 0.0M
2023-06-27 70.20 70.20 69.20 70.20 0.0M
2023-06-26 69.80 70.60 68.80 70.20 0.0M
2023-06-23 71.00 71.00 70.00 70.40 0.0M
2023-06-22 71.00 71.00 70.00 71.00 0.0M
2023-06-21 71.00 71.00 70.00 71.00 0.0M
2023-06-20 69.40 71.00 69.40 70.00 0.0M
2023-06-19 70.00 70.60 69.00 69.40 0.0M
2023-06-16 70.60 70.60 70.00 70.00 0.0M
2023-06-15 70.40 70.60 68.20 70.40 0.0M
2023-06-14 71.00 71.00 69.80 70.60 0.0M
2023-06-13 70.40 70.80 70.20 70.80 0.0M
2023-06-12 70.40 71.00 70.20 70.60 0.0M
2023-06-09 70.40 70.80 70.00 70.40 0.0M
2023-06-07 68.00 71.00 68.00 69.40 0.0M
2023-06-06 67.00 69.80 65.60 68.80 0.0M
2023-06-05 66.40 66.80 66.00 66.80 0.0M
2023-06-02 66.00 67.00 65.60 66.40 0.0M
2023-06-01 66.00 66.00 64.60 65.60 0.0M
2023-05-31 67.60 67.60 65.00 65.80 0.0M
2023-05-30 65.60 67.60 65.00 67.00 0.0M
2023-05-29 65.80 65.80 64.60 65.40 0.0M
2023-05-26 65.80 65.80 64.20 65.60 0.0M
2023-05-25 64.40 65.80 64.40 65.80 0.0M
2023-05-24 67.00 67.00 65.60 66.00 0.0M
2023-05-23 65.80 67.20 65.40 66.80 0.0M
2023-05-22 66.00 66.00 65.60 66.00 0.0M
2023-05-19 66.00 66.20 65.00 66.20 0.0M
2023-05-18 65.80 66.60 64.80 66.20 0.0M
2023-05-17 65.60 66.00 65.40 65.80 0.0M
2023-05-16 65.20 65.20 64.40 65.20 0.0M
2023-05-15 65.00 65.40 64.80 65.20 0.0M
2023-05-12 64.80 65.00 64.00 64.80 0.0M
2023-05-11 65.00 65.00 63.40 64.40 0.0M
2023-05-10 65.00 66.80 63.80 63.80 0.0M
2023-05-09 62.40 62.60 61.00 61.00 0.0M
2023-05-08 62.40 63.00 62.20 62.60 0.0M
2023-05-05 62.40 62.60 62.00 62.60 0.0M
2023-05-04 62.00 63.00 62.00 62.40 0.0M
2023-05-02 62.00 62.60 62.00 62.60 0.0M
2023-04-28 62.60 62.60 61.80 62.00 0.0M
2023-04-27 62.60 62.60 62.00 62.00 0.0M
2023-04-26 62.40 62.60 62.00 62.00 0.0M
2023-04-25 62.00 62.40 62.00 62.40 0.0M
2023-04-24 62.00 62.20 61.60 62.20 0.0M
2023-04-21 62.00 62.60 62.00 62.40 0.0M
2023-04-20 62.60 62.60 61.80 62.60 0.0M
2023-04-19 61.80 62.40 61.20 62.40 0.0M
2023-04-18 62.60 62.80 61.00 62.40 0.0M
2023-04-17 62.00 62.20 61.00 62.20 0.0M
2023-04-14 61.20 62.40 61.00 61.40 0.0M
2023-04-13 61.40 62.60 61.40 61.40 0.0M
2023-04-12 62.60 62.60 61.20 61.40 0.0M
2023-04-11 61.80 62.60 61.00 62.60 0.0M
2023-04-06 61.00 62.60 61.00 61.00 0.0M
2023-04-05 62.00 62.60 61.40 61.40 0.0M
2023-04-04 63.00 63.00 60.20 62.00 0.0M
2023-04-03 63.00 64.80 63.00 64.00 0.0M
2023-03-31 63.00 65.60 63.00 64.00 0.0M
2023-03-30 62.80 63.00 62.80 62.80 0.0M
2023-03-29 61.60 62.80 61.00 62.80 0.0M
2023-03-28 62.20 62.80 61.40 62.00 0.0M
2023-03-27 61.00 62.20 61.00 62.20 0.0M
2023-03-24 61.80 61.80 61.60 61.60 0.0M
2023-03-23 62.00 63.00 62.00 63.00 0.0M
2023-03-22 63.00 63.00 62.00 62.00 0.0M
2023-03-21 61.00 63.00 60.60 63.00 0.0M
2023-03-20 62.60 62.60 58.00 60.60 0.0M
2023-03-17 64.00 64.00 62.80 63.40 0.0M
2023-03-16 66.20 66.20 64.00 64.60 0.0M
2023-03-15 67.00 67.00 64.20 66.80 0.0M
2023-03-14 65.80 67.40 64.40 67.00 0.0M
2023-03-13 65.20 65.20 63.40 64.00 0.0M
2023-03-10 66.20 67.00 65.20 66.80 0.0M
2023-03-09 62.60 67.40 62.60 66.80 0.0M
2023-03-08 63.00 63.00 62.00 63.00 0.0M
2023-03-07 62.80 62.80 62.00 62.80 0.0M
2023-03-06 61.00 63.80 61.00 62.80 0.0M
2023-03-03 62.00 62.60 60.80 61.00 0.0M
2023-03-02 61.80 62.00 61.00 62.00 0.0M
2023-03-01 61.20 63.00 60.80 61.80 0.0M
2023-02-28 61.60 62.40 61.40 61.40 0.0M
2023-02-27 60.80 62.80 60.80 61.40 0.0M
2023-02-24 60.60 63.00 60.60 63.00 0.0M
2023-02-23 61.40 62.80 61.00 62.00 0.0M
2023-02-22 62.00 62.00 60.00 61.40 0.0M
2023-02-21 62.80 62.80 60.20 62.00 0.0M
2023-02-20 58.80 63.20 58.80 62.20 0.0M
2023-02-17 58.80 58.80 58.40 58.80 0.0M
2023-02-16 58.40 58.80 57.80 58.00 0.0M
2023-02-15 58.40 58.80 57.20 58.60 0.0M
2023-02-14 58.00 58.40 57.00 58.40 0.0M
2023-02-13 59.00 59.00 58.00 58.00 0.0M
2023-02-10 59.00 59.00 58.40 59.00 0.0M
2023-02-09 59.00 59.40 58.80 59.20 0.0M
2023-02-08 58.40 59.40 58.20 59.40 0.0M
2023-02-07 60.00 60.00 58.40 58.40 0.0M
2023-02-06 58.40 60.00 58.00 59.80 0.0M
2023-02-03 59.20 59.20 58.20 58.20 0.0M
2023-02-02 58.20 59.20 58.00 58.20 0.0M
2023-02-01 59.00 59.40 58.00 58.00 0.0M
2023-01-31 58.20 58.80 57.80 58.40 0.0M
2023-01-30 60.00 60.40 58.00 58.40 0.0M
2023-01-27 59.60 59.80 59.60 59.80 0.0M
2023-01-26 59.80 59.80 59.40 59.80 0.0M
2023-01-25 60.80 60.80 59.40 59.40 0.0M
2023-01-24 60.00 60.80 59.40 59.60 0.0M
2023-01-23 59.20 60.80 59.00 59.00 0.0M
2023-01-20 58.60 59.20 58.60 59.20 0.0M
2023-01-19 60.00 60.40 58.40 59.80 0.0M
2023-01-18 61.00 61.00 56.60 60.00 0.0M
2023-01-17 61.00 61.00 60.00 61.00 0.0M
2023-01-16 59.80 61.00 59.60 60.80 0.0M
2023-01-13 60.00 60.00 59.00 59.80 0.0M
2023-01-12 59.00 60.20 59.00 59.80 0.0M
2023-01-11 59.00 59.20 57.40 58.40 0.0M
2023-01-10 60.00 60.60 59.20 59.20 0.0M
2023-01-09 59.00 60.00 58.00 60.00 0.0M
2023-01-05 58.00 59.80 58.00 58.60 0.0M
2023-01-04 57.60 59.00 57.00 59.00 0.0M
2023-01-03 56.20 57.80 56.20 57.00 0.0M
2023-01-02 55.00 58.00 54.80 57.60 0.0M