Diagnostyka SA (DIAP)

DIAP
🏛️ 폴란드 →
205.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 212.00 212.00 209.50 211.40 0.4K
09:05 209.70 211.30 209.70 211.10 0.2K
09:10 211.10 211.30 210.40 210.40 0.1K
09:15 210.30 210.50 209.10 209.10 0.3K
09:20 209.10 209.50 209.10 209.50 0.1K
09:25 209.00 209.00 208.50 208.50 0.2K
09:30 208.50 209.00 208.50 209.00 0.2K
09:35 209.00 209.40 208.40 208.40 0.1K
09:40 208.00 208.00 207.60 207.60 0.2K
09:45 207.90 208.70 207.90 208.10 0.1K
09:50 208.20 208.20 208.20 208.20 0.0K
09:55 208.70 208.70 208.70 208.70 0.0K
10:00 208.70 208.70 208.70 208.70 0.0K
10:05 208.30 208.70 208.30 208.70 0.0K
10:10 208.30 208.70 208.30 208.70 0.0K
10:15 208.80 209.10 208.80 208.80 0.4K
10:20 208.50 208.50 208.50 208.50 0.0K
10:25 209.00 209.00 207.90 208.20 0.3K
10:30 208.20 208.20 208.20 208.20 0.0K
10:35 208.20 208.30 208.20 208.30 0.1K
10:40 208.30 208.30 207.80 207.80 0.4K
10:45 207.80 207.80 207.80 207.80 0.1K
10:50 207.50 208.00 207.50 208.00 0.8K
11:00 208.70 209.70 208.70 209.70 0.4K
11:05 209.80 209.90 209.80 209.90 0.1K
11:10 210.60 210.60 209.90 209.90 0.7K
11:15 210.30 210.30 210.30 210.30 0.0K
11:20 209.90 210.30 209.90 210.30 0.0K
11:25 210.30 210.40 210.00 210.10 0.3K
11:30 210.30 210.60 210.30 210.60 0.3K
11:35 210.60 210.60 210.50 210.60 0.1K
11:45 210.60 210.60 210.40 210.40 0.2K
11:50 210.90 211.20 210.90 211.00 0.3K
12:00 210.60 211.00 210.60 211.00 0.1K
12:10 211.00 211.00 210.80 211.00 0.0K
12:15 211.00 211.00 210.50 210.50 0.0K
12:20 210.60 210.60 210.60 210.60 0.0K
12:25 210.60 210.60 210.60 210.60 0.0K
12:30 210.60 210.90 210.60 210.90 0.1K
12:35 210.90 211.00 210.90 211.00 0.0K
12:40 210.40 210.70 210.20 210.70 0.7K
12:45 210.70 210.70 210.10 210.10 0.1K
12:50 210.10 210.10 210.10 210.10 0.0K
12:55 210.10 210.10 210.10 210.10 0.0K
13:00 210.10 210.10 210.10 210.10 0.0K
13:10 210.20 210.20 210.20 210.20 0.0K
13:20 210.40 210.40 210.40 210.40 0.0K
13:25 210.30 210.40 210.30 210.40 0.0K
13:30 210.40 210.50 210.40 210.40 0.0K
13:35 210.40 210.50 210.40 210.40 0.0K
13:40 210.50 210.50 210.40 210.40 0.0K
13:45 210.40 210.40 210.40 210.40 0.1K
13:50 210.20 210.40 210.20 210.40 0.1K
13:55 210.90 211.30 210.80 211.30 0.5K
14:05 211.00 211.30 211.00 211.30 0.4K
14:10 211.00 211.30 211.00 211.00 0.0K
14:20 211.00 211.00 211.00 211.00 0.1K
14:25 211.20 211.20 211.20 211.20 0.0K
14:30 211.00 212.40 211.00 212.40 0.4K
14:35 212.00 212.00 211.10 212.00 0.8K
14:40 212.30 212.30 211.70 211.70 0.3K
14:45 211.00 211.20 210.90 211.20 0.5K
14:50 211.20 211.50 211.20 211.50 0.3K
14:55 211.50 211.50 211.50 211.50 0.0K
15:00 211.30 211.60 211.30 211.60 0.1K
15:05 211.60 211.60 211.60 211.60 0.0K
15:10 211.60 212.10 211.30 211.30 0.4K
15:15 211.40 211.40 211.40 211.40 0.0K
15:20 211.70 212.30 211.60 211.60 0.3K
15:25 211.60 211.60 211.60 211.60 0.0K
15:30 211.60 212.20 211.60 211.60 0.4K
15:35 212.00 212.00 211.50 211.70 0.4K
15:40 212.10 212.30 212.10 212.30 0.1K
15:45 212.10 212.40 212.10 212.40 0.3K
15:50 212.40 212.40 212.00 212.20 0.0K
15:55 212.40 212.60 212.10 212.50 0.2K
16:00 212.50 212.50 212.50 212.50 0.0K
16:05 212.60 212.60 212.60 212.60 0.0K
16:10 212.60 212.60 212.40 212.60 0.2K
16:15 212.60 212.80 212.60 212.70 0.3K
16:20 212.60 213.00 211.60 211.60 1.1K
16:25 212.20 212.60 212.20 212.60 0.2K
16:30 212.60 213.50 212.40 213.50 0.9K
16:35 213.70 214.20 213.70 214.10 2.8K
16:40 214.00 214.00 213.60 213.60 0.7K
16:45 213.80 214.20 213.80 214.10 0.2K
17:00 214.60 214.60 214.60 214.60 2.5K
17:05 214.60 214.60 214.60 214.60 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 204.00 205.10 202.50 205.10 0.0M
2025-09-25 208.20 209.70 204.20 204.20 0.0M
2025-09-24 210.00 212.60 207.70 209.90 0.0M
2025-09-23 215.00 215.30 207.60 207.60 0.0M
2025-09-22 212.00 214.60 207.50 214.60 0.0M
2025-09-19 217.00 217.00 206.40 209.50 0.2M
2025-09-18 214.00 217.30 211.10 216.00 0.0M
2025-09-17 210.40 213.40 208.30 213.30 0.0M
2025-09-16 206.70 210.40 206.70 208.20 0.1M
2025-09-15 216.60 216.60 205.20 205.40 0.1M
2025-09-12 215.90 219.90 213.50 216.70 0.1M
2025-09-11 212.00 218.70 211.90 214.00 0.1M
2025-09-10 213.60 214.90 208.70 212.00 0.0M
2025-09-09 213.30 216.60 211.20 215.20 0.1M
2025-09-08 203.70 217.80 203.20 211.00 0.1M
2025-09-05 204.00 206.00 200.00 201.30 0.0M
2025-09-04 202.40 202.70 199.00 201.00 0.1M
2025-09-03 202.70 202.70 199.60 202.40 0.0M
2025-09-02 203.90 203.90 198.00 200.10 0.0M
2025-09-01 203.60 205.00 201.70 202.80 0.0M
2025-08-29 205.90 205.90 201.70 202.50 0.0M
2025-08-28 203.40 205.50 201.40 203.80 0.1M
2025-08-27 204.10 204.50 200.40 201.90 0.0M
2025-08-26 196.65 203.80 195.70 203.80 0.1M
2025-08-25 203.70 203.80 196.95 196.95 0.1M
2025-08-22 205.20 205.50 198.60 203.90 0.1M
2025-08-21 204.00 207.70 204.00 205.20 0.0M
2025-08-20 204.10 206.00 199.55 204.30 0.0M
2025-08-19 208.00 208.00 191.20 204.10 0.1M
2025-08-18 203.40 209.00 203.40 206.30 0.1M
2025-08-14 200.50 203.10 197.95 203.10 0.1M
2025-08-13 199.30 203.80 199.00 199.80 0.1M
2025-08-12 195.50 199.00 192.55 199.00 0.1M
2025-08-11 195.00 197.30 192.15 195.30 0.1M
2025-08-08 189.00 195.30 188.00 194.00 0.1M
2025-08-07 188.50 189.00 186.05 188.00 0.1M
2025-08-06 187.00 188.45 184.70 187.70 0.0M
2025-08-05 185.50 187.50 184.10 186.20 0.0M
2025-08-04 186.20 188.95 182.25 184.80 0.1M
2025-08-01 184.20 185.60 180.30 184.70 0.1M
2025-07-31 181.60 185.85 179.75 183.25 0.1M
2025-07-30 180.00 181.80 179.10 180.60 0.0M
2025-07-29 176.50 182.00 176.00 180.20 0.1M
2025-07-28 178.00 178.80 174.15 176.50 0.1M
2025-07-25 172.00 178.80 170.30 177.00 0.0M
2025-07-24 172.20 172.60 170.10 172.20 0.0M
2025-07-23 170.00 173.40 169.00 172.60 0.0M
2025-07-22 172.20 173.40 170.00 170.00 0.0M
2025-07-21 172.00 173.00 170.65 172.20 0.0M
2025-07-18 169.50 172.35 168.10 171.95 0.1M
2025-07-17 163.45 170.40 162.80 169.30 0.0M
2025-07-16 162.10 163.35 160.15 163.15 0.0M
2025-07-15 159.60 163.45 159.55 161.95 0.1M
2025-07-14 160.95 161.40 158.75 159.60 0.1M
2025-07-11 163.20 164.80 159.90 161.00 0.0M
2025-07-10 165.90 167.25 161.85 163.75 0.0M
2025-07-09 161.35 166.70 161.25 165.00 0.0M
2025-07-08 161.60 163.55 161.05 161.35 0.0M
2025-07-07 166.40 166.50 161.55 161.95 0.0M
2025-07-04 167.70 167.70 164.60 165.30 0.1M
2025-07-03 166.65 167.20 164.00 167.20 0.0M
2025-07-02 167.45 167.95 161.30 166.15 0.0M
2025-07-01 165.15 169.30 165.10 167.45 0.0M
2025-06-30 171.00 171.50 165.55 167.20 0.1M
2025-06-27 168.40 170.00 164.85 169.80 0.0M
2025-06-26 164.90 169.10 162.40 167.00 0.1M
2025-06-25 164.50 165.25 162.25 162.75 0.0M
2025-06-24 159.10 165.60 159.10 164.00 0.1M
2025-06-23 162.30 162.70 157.15 157.90 0.0M
2025-06-20 158.00 163.45 158.00 162.50 0.1M
2025-06-18 159.85 160.05 157.75 158.30 0.0M
2025-06-17 160.00 162.25 159.00 159.95 0.0M
2025-06-16 162.50 164.95 160.00 160.00 0.0M
2025-06-13 160.45 165.00 159.50 162.70 0.0M
2025-06-12 162.85 164.40 160.45 160.45 0.0M
2025-06-11 162.25 163.00 159.50 162.80 0.0M
2025-06-10 157.00 162.65 155.00 162.65 0.1M
2025-06-09 158.00 158.45 154.85 156.35 0.0M
2025-06-06 155.00 159.20 153.85 157.40 0.0M
2025-06-05 157.00 157.00 153.45 155.00 0.1M
2025-06-04 160.00 162.00 155.80 157.00 0.1M
2025-06-03 164.90 165.00 158.15 159.00 0.1M
2025-06-02 167.60 168.85 165.00 165.95 0.0M
2025-05-30 171.00 171.90 167.55 168.75 0.4M
2025-05-29 171.95 175.10 168.10 169.00 0.2M
2025-05-28 172.00 173.25 170.20 171.15 0.1M
2025-05-27 172.00 172.00 169.70 169.95 0.1M
2025-05-26 169.00 172.15 168.85 171.00 0.0M
2025-05-23 170.30 173.00 168.55 169.05 0.0M
2025-05-22 170.00 171.75 169.55 171.10 0.0M
2025-05-21 171.40 173.00 168.35 168.90 0.0M
2025-05-20 172.50 174.40 171.25 171.25 0.0M
2025-05-19 170.00 173.00 166.20 170.30 0.1M
2025-05-16 173.00 174.20 167.00 168.90 0.1M
2025-05-15 176.00 176.80 172.50 172.95 0.1M
2025-05-14 170.50 177.80 170.50 176.00 0.1M
2025-05-13 173.60 173.60 168.00 170.95 0.1M
2025-05-12 171.00 174.95 170.80 171.80 0.1M
2025-05-09 170.00 171.75 166.45 170.15 0.1M
2025-05-08 170.10 173.00 168.00 170.00 0.1M
2025-05-07 167.65 172.00 167.55 170.00 0.1M
2025-05-06 164.00 168.00 163.50 166.50 0.1M
2025-05-05 159.00 164.00 157.10 164.00 0.1M
2025-05-02 153.90 161.40 153.40 159.00 0.0M
2025-04-30 154.85 156.45 150.75 151.85 0.0M
2025-04-29 152.35 154.70 151.60 154.70 0.0M
2025-04-28 152.00 152.70 150.15 151.10 0.0M
2025-04-25 149.00 152.80 148.80 152.00 0.0M
2025-04-24 151.80 151.80 147.70 148.50 0.1M
2025-04-23 149.00 151.80 145.25 151.80 0.1M
2025-04-22 148.45 149.40 145.20 146.65 0.0M
2025-04-17 147.50 149.80 147.05 148.20 0.1M
2025-04-16 141.35 148.00 140.00 148.00 0.1M
2025-04-15 140.05 144.00 140.05 141.65 0.1M
2025-04-14 136.70 140.40 136.65 140.00 0.1M
2025-04-11 136.00 137.55 134.00 136.00 0.2M
2025-04-10 137.80 138.20 134.40 135.60 0.1M
2025-04-09 133.60 135.90 132.50 132.55 0.1M
2025-04-08 131.30 135.60 130.70 135.60 0.1M
2025-04-07 130.05 132.20 126.15 129.30 0.1M
2025-04-04 137.00 137.40 132.05 133.70 0.2M
2025-04-03 138.00 138.70 136.00 137.00 0.1M
2025-04-02 136.30 139.80 135.00 139.00 0.2M
2025-04-01 137.30 138.00 134.10 135.70 0.1M
2025-03-31 134.50 134.80 132.22 133.50 0.0M
2025-03-28 135.04 135.04 132.52 133.92 0.0M
2025-03-27 136.36 136.36 133.80 134.80 0.0M
2025-03-26 136.50 137.90 133.62 136.00 0.2M
2025-03-25 133.00 135.50 131.58 134.30 0.1M
2025-03-24 134.60 135.88 131.62 131.92 0.0M
2025-03-21 136.00 137.86 134.00 134.50 0.1M
2025-03-20 140.00 140.44 136.22 136.22 0.1M
2025-03-19 140.00 140.46 135.80 140.10 0.1M
2025-03-18 139.96 141.44 137.10 139.56 0.1M
2025-03-17 135.86 137.18 133.66 136.48 0.1M
2025-03-14 142.40 145.68 134.62 135.00 0.1M
2025-03-13 128.50 152.98 128.16 143.00 0.3M
2025-03-12 125.34 128.92 125.34 128.50 0.1M
2025-03-11 125.36 126.16 123.72 125.30 0.1M
2025-03-10 125.78 127.06 122.80 126.50 0.1M
2025-03-07 127.84 127.84 124.56 125.36 0.1M
2025-03-06 127.36 127.90 126.20 127.50 0.1M
2025-03-05 125.02 127.50 124.70 127.36 0.1M
2025-03-04 127.88 129.52 124.04 124.78 0.1M
2025-03-03 125.64 127.88 125.02 127.88 0.0M
2025-02-28 125.02 125.60 124.12 125.60 0.2M
2025-02-27 126.46 126.46 125.02 125.04 0.0M
2025-02-26 125.00 126.96 125.00 126.42 0.1M
2025-02-25 127.50 127.50 124.50 124.82 0.1M
2025-02-24 127.20 128.40 125.56 127.50 0.1M
2025-02-21 128.38 129.66 126.50 127.20 0.0M
2025-02-20 128.38 128.90 127.20 127.20 0.0M
2025-02-19 127.44 130.54 126.02 128.50 0.4M
2025-02-18 125.88 127.38 125.00 126.84 0.1M
2025-02-17 129.00 129.00 124.94 125.00 0.2M
2025-02-14 130.00 130.00 128.00 129.00 0.1M
2025-02-13 130.00 130.18 129.46 129.80 0.1M
2025-02-12 130.16 130.30 129.00 129.80 0.2M
2025-02-11 129.90 130.78 129.10 130.40 0.1M
2025-02-10 131.00 131.70 129.06 129.26 0.6M
2025-02-07 125.50 134.88 125.50 130.02 3.9M