• Akcje GPW •
• DRAGO ENTERTAINMENT SA (DGE) •
• Archiwum notowań

Data	Otwarcie	Max	Min	Zamknięcie	Wolumen	Obrót
28.12.2023	55.40	56.40	54.20	56.20	582	32 286
27.12.2023	57.00	57.20	54.00	54.00	5 243	289 061
22.12.2023	55.80	57.40	54.00	57.20	2 600	143 512
21.12.2023	57.80	57.80	55.20	57.40	312	17 491
20.12.2023	55.60	58.00	54.20	57.00	2 334	131 700
19.12.2023	55.60	56.20	55.00	55.60	3 381	186 506
18.12.2023	56.00	56.00	53.20	53.20	1 102	59 577
15.12.2023	55.60	56.00	54.00	56.00	1 646	91 115
14.12.2023	53.60	55.80	53.60	55.80	1 272	69 915
13.12.2023	53.20	54.80	53.00	53.60	769	40 955
12.12.2023	55.40	55.40	53.20	54.80	552	29 683
11.12.2023	54.00	55.80	53.40	55.40	793	43 304
08.12.2023	54.20	56.00	53.80	54.80	1 595	86 885
07.12.2023	52.00	53.40	52.00	53.40	349	18 324
06.12.2023	54.00	54.20	51.60	52.00	2 263	118 298
05.12.2023	54.20	54.40	52.60	53.00	571	30 258
04.12.2023	57.60	57.60	52.00	52.00	1 165	61 141
01.12.2023	53.20	54.60	53.20	53.20	759	41 112
30.11.2023	52.00	54.40	52.00	53.80	330	17 395
29.11.2023	52.20	54.80	52.00	52.00	575	30 041
28.11.2023	53.00	55.00	50.60	54.40	561	29 622
27.11.2023	53.20	53.40	51.20	53.00	973	50 713
24.11.2023	53.80	54.00	51.80	51.80	650	34 108
23.11.2023	54.00	57.00	51.00	51.60	542	28 478
22.11.2023	53.60	54.80	52.80	54.00	521	27 890
21.11.2023	55.00	55.40	53.60	53.60	551	29 784
20.11.2023	53.60	55.40	53.60	55.00	1 004	54 333
17.11.2023	54.80	56.00	54.00	55.60	919	50 013
16.11.2023	57.60	58.00	53.00	53.80	6 299	340 869
15.11.2023	57.80	59.20	57.00	57.60	680	39 097
14.11.2023	56.20	58.60	55.60	58.20	371	20 686
13.11.2023	56.80	60.80	56.80	57.00	1 812	104 267
10.11.2023	57.20	58.60	55.60	56.80	1 662	93 422
09.11.2023	56.60	57.80	55.40	55.60	1 351	75 245
08.11.2023	58.80	58.80	56.00	56.40	1 843	104 485
07.11.2023	62.60	62.60	57.00	58.80	2 547	150 007
06.11.2023	57.40	62.80	57.20	61.00	20 682	1 241 099
03.11.2023	59.80	60.40	56.00	57.00	4 039	233 813
02.11.2023	60.00	62.60	57.20	59.00	4 431	263 367
31.10.2023	57.00	59.80	56.00	59.40	3 733	217 227
30.10.2023	52.00	57.00	52.00	57.00	3 530	196 040
27.10.2023	54.40	54.60	52.00	52.00	88	4 662
26.10.2023	54.60	55.00	52.00	52.00	534	28 228
25.10.2023	53.00	55.00	52.00	54.20	944	50 548
24.10.2023	49.10	51.80	49.00	49.00	485	24 424
23.10.2023	53.20	54.80	48.60	48.60	1 329	67 936
20.10.2023	52.80	53.20	52.40	53.20	441	23 227
19.10.2023	54.00	54.00	52.40	54.00	69	3 683
18.10.2023	56.20	57.00	51.00	55.40	318	17 508
17.10.2023	56.80	57.00	54.20	56.60	282	15 891