Digital Network SA (DIG1)

DIG1
🏛️ 폴란드 →
97.30
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
2022-12-30 13.25 13.25 13.25 13.25 0.0M
2022-12-29 13.15 13.15 13.15 13.15 0.0M
2022-12-28 13.25 13.25 12.55 13.15 0.0M
2022-12-27 13.25 13.25 13.20 13.20 0.0M
2022-12-23 13.00 13.00 13.00 13.00 0.0M
2022-12-22 13.25 13.25 13.00 13.00 0.0M
2022-12-21 12.80 13.20 12.80 13.20 0.0M
2022-12-20 13.00 13.00 13.00 13.00 0.0M
2022-12-19 13.25 13.25 13.25 13.25 0.0M
2022-12-16 13.25 13.25 12.80 13.25 0.0M
2022-12-15 13.00 13.25 12.90 12.90 0.0M
2022-12-14 12.60 12.95 12.60 12.95 0.0M
2022-12-13 12.85 12.85 12.85 12.85 0.0M
2022-12-12 12.85 12.85 12.85 12.85 0.0M
2022-12-09 12.85 12.85 12.40 12.40 0.0M
2022-12-08 12.60 12.85 12.40 12.85 0.0M
2022-12-07 12.60 12.60 12.60 12.60 0.0M
2022-12-06 12.60 12.60 12.60 12.60 0.0M
2022-12-05 12.60 12.60 12.35 12.40 0.0M
2022-12-02 12.80 12.80 12.40 12.50 0.0M
2022-12-01 12.85 12.85 12.85 12.85 0.0M
2022-11-30 12.35 12.80 12.35 12.80 0.0M
2022-11-29 12.70 12.80 12.70 12.80 0.0M
2022-11-28 12.70 12.70 12.45 12.45 0.0M
2022-11-25 12.70 12.70 12.60 12.60 0.0M
2022-11-24 12.40 12.80 11.75 12.70 0.0M
2022-11-23 11.90 12.25 11.80 12.25 0.0M
2022-11-22 11.90 11.90 11.40 11.85 0.0M
2022-11-21 11.50 12.00 11.50 11.90 0.0M
2022-11-18 10.85 11.85 10.75 11.30 0.0M
2022-11-17 10.90 10.90 10.90 10.90 0.0M
2022-11-16 10.65 10.65 10.30 10.65 0.0M
2022-11-15 10.00 10.80 9.98 10.60 0.0M
2022-11-14 9.70 9.78 9.62 9.78 0.0M
2022-11-10 9.96 9.96 9.62 9.96 0.0M
2022-11-09 10.00 10.00 9.54 9.96 0.0M
2022-11-08 10.00 10.00 9.52 9.60 0.0M
2022-11-07 10.45 10.45 9.60 9.60 0.0M
2022-11-04 9.98 10.00 9.98 10.00 0.0M
2022-11-03 10.60 10.60 9.40 9.70 0.0M
2022-11-02 10.00 10.00 9.60 10.00 0.0M
2022-10-31 9.60 10.00 9.40 10.00 0.0M
2022-10-28 9.70 9.80 9.12 9.60 0.0M
2022-10-27 9.50 9.52 9.50 9.50 0.0M
2022-10-26 9.12 9.50 9.10 9.50 0.0M
2022-10-25 9.12 9.20 9.08 9.20 0.0M
2022-10-24 9.66 9.66 9.10 9.10 0.0M
2022-10-21 9.66 9.66 9.66 9.66 0.0M
2022-10-20 9.80 9.80 9.66 9.66 0.0M
2022-10-19 9.50 9.50 9.22 9.50 0.0M
2022-10-18 9.64 9.64 9.24 9.50 0.0M
2022-10-17 9.56 9.56 9.26 9.48 0.0M
2022-10-14 9.80 9.80 9.66 9.66 0.0M
2022-10-13 9.34 9.66 9.24 9.66 0.0M
2022-10-12 9.80 9.80 9.26 9.34 0.0M
2022-10-11 10.00 10.00 9.22 9.66 0.0M
2022-10-10 9.38 10.00 9.10 10.00 0.0M
2022-10-07 9.60 10.40 9.00 9.66 0.0M
2022-10-06 10.90 10.90 9.62 9.98 0.0M
2022-10-05 10.80 10.80 10.05 10.05 0.0M
2022-10-04 10.80 10.80 9.80 10.00 0.0M
2022-10-03 10.00 10.00 9.70 10.00 0.0M
2022-09-30 10.80 10.80 10.00 10.50 0.0M
2022-09-29 10.80 10.80 10.50 10.50 0.0M
2022-09-28 10.80 10.80 10.50 10.50 0.0M
2022-09-27 10.80 10.80 10.00 10.60 0.0M
2022-09-26 10.80 10.80 9.64 10.05 0.0M
2022-09-23 10.80 10.80 10.60 10.60 0.0M
2022-09-22 10.80 10.80 10.30 10.60 0.0M
2022-09-21 10.80 10.80 10.35 10.35 0.0M
2022-09-20 10.80 10.80 10.80 10.80 0.0M
2022-09-19 10.90 10.90 10.45 10.45 0.0M
2022-09-16 10.90 10.90 10.90 10.90 0.0M
2022-09-15 10.90 10.90 10.90 10.90 0.0M
2022-09-14 10.90 10.90 10.90 10.90 0.0M
2022-09-13 10.90 10.90 10.40 10.85 0.0M
2022-09-12 11.85 11.85 10.05 10.90 0.0M
2022-09-09 11.85 11.85 11.00 11.00 0.0M
2022-09-08 11.85 11.85 11.30 11.30 0.0M
2022-09-07 11.00 11.30 11.00 11.30 0.0M
2022-09-06 11.00 11.00 11.00 11.00 0.0M
2022-09-05 11.00 11.00 11.00 11.00 0.0M
2022-09-02 11.25 11.25 10.80 10.80 0.0M
2022-08-31 11.25 11.30 10.80 10.80 0.0M
2022-08-30 11.10 12.00 11.00 11.00 0.0M
2022-08-29 11.00 11.00 11.00 11.00 0.0M
2022-08-26 11.00 11.00 10.65 11.00 0.0M
2022-08-25 11.05 11.05 10.60 11.00 0.0M
2022-08-24 11.05 11.10 10.60 11.10 0.0M
2022-08-23 12.00 12.00 11.00 11.00 0.0M
2022-08-22 11.15 11.15 11.00 11.00 0.0M
2022-08-19 12.00 12.00 11.15 11.15 0.0M
2022-08-18 12.00 12.00 12.00 12.00 0.0M
2022-08-17 12.40 12.40 11.90 11.90 0.0M
2022-08-16 11.90 12.00 11.90 12.00 0.0M
2022-08-12 12.50 12.50 12.00 12.00 0.0M
2022-08-11 12.65 12.65 11.80 12.20 0.0M
2022-08-10 12.65 12.65 12.15 12.60 0.0M
2022-08-09 12.65 12.65 12.15 12.15 0.0M
2022-08-08 12.20 12.20 12.20 12.20 0.0M
2022-08-05 12.85 12.85 12.15 12.15 0.0M
2022-08-04 12.85 12.85 12.75 12.75 0.0M
2022-08-03 12.90 12.90 12.30 12.50 0.0M
2022-08-02 13.00 13.00 12.20 12.70 0.0M
2022-08-01 13.00 13.00 11.80 12.75 0.0M
2022-07-29 13.00 13.00 11.90 12.60 0.0M
2022-07-28 13.00 13.00 12.25 12.25 0.0M
2022-07-27 12.90 13.00 12.50 12.50 0.0M
2022-07-26 12.05 12.90 11.95 12.50 0.0M
2022-07-25 12.80 12.80 12.05 12.05 0.0M
2022-07-22 12.50 12.50 12.20 12.45 0.0M
2022-07-21 11.25 12.50 11.00 12.50 0.0M
2022-07-20 11.40 11.80 11.00 11.00 0.0M
2022-07-19 11.40 11.40 10.50 11.00 0.0M
2022-07-18 11.00 11.15 11.00 11.15 0.0M
2022-07-15 11.35 11.35 10.65 11.00 0.0M
2022-07-14 11.35 11.35 10.70 10.95 0.0M
2022-07-13 11.00 11.00 10.50 11.00 0.0M
2022-07-12 10.85 11.00 10.50 11.00 0.0M
2022-07-11 11.40 11.40 11.00 11.35 0.0M
2022-07-08 11.40 11.40 10.85 11.35 0.0M
2022-07-07 11.20 11.20 11.00 11.20 0.0M
2022-07-06 11.00 11.00 11.00 11.00 0.0M
2022-07-05 11.00 11.00 10.55 10.55 0.0M
2022-07-04 11.20 11.20 11.00 11.00 0.0M
2022-07-01 11.40 11.40 11.00 11.20 0.0M
2022-06-30 11.40 11.40 11.00 11.30 0.0M
2022-06-29 11.40 11.40 11.40 11.40 0.0M
2022-06-28 10.60 11.00 10.60 11.00 0.0M
2022-06-27 11.40 11.40 10.55 10.60 0.0M
2022-06-24 10.50 11.05 10.50 10.65 0.0M
2022-06-23 11.40 11.40 10.55 10.55 0.0M
2022-06-22 11.40 11.40 10.55 11.05 0.0M
2022-06-21 11.40 11.40 11.20 11.20 0.0M
2022-06-20 11.20 11.20 11.20 11.20 0.0M
2022-06-17 11.40 11.40 11.20 11.20 0.0M
2022-06-15 11.40 11.40 11.40 11.40 0.0M
2022-06-14 11.00 11.00 10.70 10.70 0.0M
2022-06-13 11.45 11.45 10.50 10.90 0.0M
2022-06-10 12.00 12.00 11.60 11.60 0.0M
2022-06-09 12.85 12.85 12.00 12.00 0.0M
2022-06-08 12.85 12.85 12.00 12.50 0.0M
2022-06-07 12.25 12.70 12.25 12.70 0.0M
2022-06-06 11.90 12.25 11.65 12.25 0.0M
2022-06-03 12.25 12.25 11.90 11.90 0.0M
2022-06-02 11.90 12.00 11.55 12.00 0.0M
2022-06-01 11.30 12.35 11.20 11.75 0.0M
2022-05-31 12.00 12.00 10.95 10.95 0.0M
2022-05-30 11.95 11.95 10.85 11.55 0.0M
2022-05-27 10.90 11.90 10.55 11.90 0.0M
2022-05-26 10.90 10.90 10.45 10.85 0.0M
2022-05-25 10.90 10.90 10.90 10.90 0.0M
2022-05-24 10.95 10.95 10.40 10.45 0.0M
2022-05-23 10.95 11.00 10.15 10.75 0.0M
2022-05-20 10.95 10.95 10.65 10.90 0.0M
2022-05-19 11.10 11.10 10.65 10.95 0.0M
2022-05-18 10.85 11.00 10.65 11.00 0.0M
2022-05-17 11.10 11.15 10.85 10.85 0.0M
2022-05-16 11.45 11.45 9.54 10.85 0.0M
2022-05-13 11.80 12.00 10.85 11.70 0.0M
2022-05-12 11.90 12.00 11.75 12.00 0.0M
2022-05-11 12.10 12.10 12.00 12.00 0.0M
2022-05-10 13.10 13.10 12.10 12.20 0.0M
2022-05-09 12.75 13.30 12.75 13.05 0.0M
2022-05-06 13.20 13.20 12.00 12.65 0.0M
2022-05-05 13.10 13.20 13.10 13.20 0.0M
2022-05-04 13.55 13.70 13.00 13.00 0.0M
2022-05-02 13.80 13.80 13.45 13.60 0.0M
2022-04-29 14.50 14.95 13.80 14.45 0.0M
2022-04-28 14.40 14.60 13.05 14.45 0.0M
2022-04-27 14.60 14.90 13.15 14.40 0.0M
2022-04-26 13.40 14.60 12.70 14.00 0.0M
2022-04-25 13.40 13.40 12.70 12.70 0.0M
2022-04-22 13.40 13.40 12.70 13.20 0.0M
2022-04-21 13.45 13.45 12.85 13.40 0.0M
2022-04-20 13.40 13.50 13.00 13.00 0.0M
2022-04-19 13.00 13.40 12.50 13.40 0.0M
2022-04-14 13.70 13.70 13.20 13.40 0.0M
2022-04-13 13.80 13.85 13.20 13.75 0.0M
2022-04-12 12.85 13.70 12.85 13.20 0.0M
2022-04-11 13.10 13.95 12.55 13.45 0.0M
2022-04-08 13.00 13.60 13.00 13.50 0.0M
2022-04-07 13.60 13.80 13.10 13.10 0.0M
2022-04-06 12.40 13.60 12.10 13.00 0.0M
2022-04-05 13.60 13.60 12.15 12.15 0.0M
2022-04-04 13.20 13.75 13.20 13.25 0.0M
2022-04-01 13.30 13.80 12.75 13.10 0.0M
2022-03-31 14.65 14.65 13.25 13.50 0.0M
2022-03-30 13.50 14.80 13.00 13.80 0.0M
2022-03-29 13.00 14.00 12.10 13.80 0.0M
2022-03-28 13.05 13.25 12.25 13.00 0.0M
2022-03-25 10.60 13.70 10.50 13.05 0.0M
2022-03-24 9.70 10.65 9.50 10.65 0.0M
2022-03-23 9.70 9.70 9.30 9.60 0.0M
2022-03-22 9.90 9.90 9.30 9.70 0.0M
2022-03-21 9.20 9.92 9.12 9.60 0.0M
2022-03-18 9.66 9.66 9.16 9.44 0.0M
2022-03-17 9.50 9.60 9.40 9.60 0.0M
2022-03-16 9.68 9.68 9.40 9.58 0.0M
2022-03-15 9.24 9.68 9.24 9.68 0.0M
2022-03-14 8.80 9.34 8.80 9.24 0.0M
2022-03-11 9.10 9.10 8.60 9.00 0.0M
2022-03-10 8.50 9.00 8.50 8.94 0.0M
2022-03-09 8.18 8.50 8.16 8.50 0.0M
2022-03-08 7.22 7.84 7.22 7.84 0.0M
2022-03-07 8.20 8.20 7.22 7.22 0.0M
2022-03-04 7.52 8.00 7.52 7.58 0.0M
2022-03-03 7.26 7.50 7.16 7.50 0.0M
2022-03-02 7.58 7.58 7.18 7.20 0.0M
2022-03-01 7.92 7.92 7.44 7.58 0.0M
2022-02-28 7.48 7.80 7.48 7.80 0.0M
2022-02-25 7.48 7.80 7.48 7.80 0.0M
2022-02-24 8.50 8.50 7.00 7.94 0.0M
2022-02-23 8.68 8.90 8.68 8.90 0.0M
2022-02-22 8.40 8.60 8.36 8.60 0.0M
2022-02-21 9.10 9.10 8.40 8.90 0.0M
2022-02-18 9.10 9.10 8.56 9.10 0.0M
2022-02-17 8.90 9.00 8.60 9.00 0.0M
2022-02-16 8.96 9.18 8.10 9.08 0.0M
2022-02-15 8.86 9.00 8.86 8.96 0.0M
2022-02-14 8.84 8.86 8.52 8.86 0.0M
2022-02-11 8.80 8.84 8.64 8.84 0.0M
2022-02-10 8.50 8.80 8.50 8.80 0.0M
2022-02-09 8.58 8.58 8.30 8.58 0.0M
2022-02-08 8.54 8.58 8.30 8.58 0.0M
2022-02-07 8.86 8.86 8.00 8.58 0.0M
2022-02-04 8.90 8.90 8.48 8.86 0.0M
2022-02-03 8.90 8.90 8.58 8.78 0.0M
2022-02-02 8.68 8.92 8.68 8.92 0.0M
2022-02-01 8.88 8.88 8.44 8.68 0.0M
2022-01-31 8.98 9.00 8.86 8.86 0.0M
2022-01-28 8.20 8.92 8.20 8.80 0.0M
2022-01-27 7.96 8.20 7.96 8.20 0.0M
2022-01-26 7.66 7.94 7.60 7.94 0.0M
2022-01-25 7.60 7.64 7.50 7.64 0.0M
2022-01-24 7.60 7.60 7.38 7.40 0.0M
2022-01-21 7.60 7.60 7.18 7.48 0.0M
2022-01-20 7.40 7.50 7.22 7.46 0.0M
2022-01-19 7.40 7.40 7.20 7.40 0.0M
2022-01-18 7.16 7.40 7.16 7.30 0.0M
2022-01-17 7.42 7.50 7.42 7.44 0.0M
2022-01-14 7.30 7.42 7.14 7.42 0.0M
2022-01-13 7.42 7.42 6.94 7.30 0.0M
2022-01-12 7.70 7.70 7.42 7.42 0.0M
2022-01-11 7.74 7.74 7.74 7.74 0.0M
2022-01-10 7.76 7.76 7.40 7.74 0.0M
2022-01-07 7.48 7.76 7.40 7.76 0.0M
2022-01-05 7.60 7.70 7.60 7.68 0.0M
2022-01-04 7.70 7.70 7.42 7.70 0.0M
2022-01-03 7.66 7.66 7.64 7.64 0.0M