• Akcje GPW •
• DADELO SA (DAD) •
• Archiwum notowań

Data	Otwarcie	Max	Min	Zamknięcie	Wolumen	Obrót
04.12.2025	56.20	57.80	54.00	55.00	3 707	203 651
03.12.2025	59.20	59.20	56.20	57.00	4 462	254 656
02.12.2025	58.60	59.60	57.20	58.60	1 141	66 751
01.12.2025	58.80	59.20	57.40	59.00	2 227	130 081
28.11.2025	59.80	60.00	57.60	59.00	1 962	115 605
27.11.2025	59.80	59.80	58.60	59.20	1 989	118 200
26.11.2025	58.20	59.80	58.00	58.60	3 467	203 294
25.11.2025	57.40	59.00	57.00	58.00	3 273	189 478
24.11.2025	54.00	57.00	53.20	56.80	58 000	3 137 254
21.11.2025	54.80	56.00	53.60	53.80	5 887	320 639
20.11.2025	54.00	57.00	54.00	55.00	6 368	352 167
19.11.2025	54.20	55.80	53.40	54.00	24 059	1 302 469
18.11.2025	57.00	57.00	54.00	54.20	18 062	1 006 635
17.11.2025	58.60	58.80	57.00	57.80	3 805	218 438
14.11.2025	59.00	59.00	58.00	58.20	39 445	2 306 567
13.11.2025	62.20	62.20	59.40	59.80	6 429	387 163
12.11.2025	60.80	62.20	59.40	61.00	5 049	307 843
10.11.2025	56.60	60.60	56.60	60.40	12 313	728 554
07.11.2025	56.80	57.20	56.40	57.00	3 725	211 203
06.11.2025	57.40	59.20	56.80	57.00	6 197	353 941
05.11.2025	58.80	59.20	55.80	58.00	23 271	1 341 700
04.11.2025	60.80	60.80	58.80	59.80	5 800	346 446
03.11.2025	60.00	61.40	59.80	60.60	3 311	199 867
31.10.2025	61.00	61.20	60.20	60.20	1 485	89 896
30.10.2025	61.80	61.80	60.40	61.40	1 107	67 685
29.10.2025	60.00	62.60	60.00	61.80	3 261	198 636
28.10.2025	61.00	61.60	59.60	60.00	6 867	413 396
27.10.2025	62.20	63.00	60.80	61.80	3 497	216 577
24.10.2025	62.80	63.80	62.20	62.20	1 151	72 026
23.10.2025	61.60	63.20	60.40	62.80	4 504	277 091
22.10.2025	62.00	62.00	60.40	62.00	5 721	350 179
21.10.2025	63.20	63.20	62.00	62.80	1 930	120 465
20.10.2025	63.60	63.60	62.60	62.80	9 567	602 980
17.10.2025	64.00	64.00	63.00	63.60	4 019	254 185
16.10.2025	63.80	63.80	63.00	63.60	5 139	324 230
15.10.2025	62.40	63.80	62.20	63.20	6 817	430 556
14.10.2025	62.20	63.80	61.20	62.40	5 368	332 305
13.10.2025	62.60	62.60	61.00	62.60	6 079	376 752
10.10.2025	63.40	63.80	62.20	62.80	4 888	308 164
09.10.2025	63.40	63.80	62.00	62.20	5 559	349 655
08.10.2025	64.00	64.00	63.00	63.40	4 755	302 878
07.10.2025	65.00	65.00	63.20	63.80	15 623	1 002 863
06.10.2025	68.60	69.60	62.80	65.80	16 440	1 082 457
03.10.2025	66.00	70.40	66.00	68.40	40 591	2 736 831
02.10.2025	65.20	69.40	65.00	65.80	19 734	1 325 173
01.10.2025	60.40	65.00	59.80	65.00	267 373	16 089 263
30.09.2025	60.80	61.20	59.80	60.80	6 410	385 620
29.09.2025	60.60	61.20	60.20	60.40	2 414	145 965
26.09.2025	60.20	60.40	60.00	60.40	5 348	322 366
25.09.2025	60.00	60.40	58.80	60.40	25 034	1 494 845