Dark

DNIYY
DANIELI OFFICINE UNS/ADR1
stock OTC

Inactive

Feb 15, 2022

18.25USD+7.735%(+1.31)102

Pre-market

0.00USD-100.000%(-16.94)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-15	18.2450	18.2450	18.2450	18.2450	+7.735%	102	0.000%
2022-02-08	16.9350	16.9350	16.9350	16.9350	-5.073%	192	+7.735%
2022-01-24	17.6500	17.8400	17.6500	17.8400	-6.352%	581	+2.270%
2022-01-18	19.0500	19.0500	19.0500	19.0500	+0.528%	6,127	-4.226%
2021-12-22	18.9500	18.9500	18.9500	18.9500	-1.507%	843	-3.720%
2021-12-20	19.2400	19.2400	19.2400	19.2400	+2.232%	481	-5.172%
2021-12-16	18.8200	18.8200	18.8200	18.8200	-2.335%	223	-3.055%
2021-12-09	19.3700	19.3700	19.2700	19.2700	+6.582%	3,259	-5.319%
2021-12-01	18.0800	18.0800	18.0800	18.0800	+0.724%	564	+0.913%
2021-11-29	17.9000	17.9500	17.7500	17.9500	-15.846%	597	+1.643%
2021-11-03	21.3300	21.3300	21.3300	21.3300	+1.427%	283	-14.463%
2021-10-29	21.0300	21.0300	21.0300	21.0300	+5.097%	135	-13.243%
2021-10-22	20.0100	20.0100	20.0100	20.0100	+2.773%	193	-8.821%
2021-10-20	19.4700	19.4700	19.4700	19.4700	+10.625%	295	-6.292%
2021-08-24	17.6000	17.6000	17.6000	17.6000	-1.401%	162	+3.665%
2021-08-12	17.8500	17.8500	17.8500	17.8500	+8.313%	3,554	+2.213%
2021-07-27	16.4800	16.4800	16.4800	16.4800	+1.415%	158	+10.710%
2021-07-23	16.2500	16.2500	16.2500	16.2500	-5.688%	174	+12.277%
2021-06-23	17.2300	17.2300	17.2300	17.2300	-0.749%	216	+5.891%
2021-06-15	17.3600	17.3600	17.3600	17.3600	+1.284%	193	+5.098%
2021-06-08	17.1400	17.1400	17.1400	17.1400	-3.437%	221	+6.447%
2021-05-27	17.7500	17.7500	17.7500	17.7500	+8.232%	2,938	+2.789%
2021-05-18	16.4000	16.4000	16.4000	16.4000	-3.045%	608	+11.250%
2021-05-17	16.9150	16.9150	16.9150	16.9150	+2.021%	369	+7.863%
2021-05-12	16.5800	16.5800	16.5800	16.5800	+4.738%	500	+10.042%
2021-04-26	15.8300	15.8300	15.8300	15.8300	-2.525%	550	+15.256%
2021-04-14	16.2400	16.2400	16.2400	16.2400	+1.563%	273	+12.346%
2021-04-13	15.9900	15.9900	15.9900	15.9900	+1.107%	100	+14.103%
2021-04-12	15.8150	15.8150	15.8150	15.8150	+5.013%	175	+15.365%
2021-03-22	15.0600	15.0600	15.0600	15.0600	+0.938%	132	+21.149%
2021-03-17	14.9200	14.9200	14.9200	14.9200	-1.583%	2,484	+22.286%
2021-03-16	15.5100	15.5100	15.1600	15.1600	+3.199%	3,466	+20.350%
2021-03-12	14.6900	14.6900	14.6900	14.6900	-0.356%	398	+24.200%
2021-03-11	14.8850	14.8850	14.7425	14.7425	+10.224%	7,220	+23.758%
2021-03-03	13.3750	13.3750	13.3750	13.3750	+0.640%	129	+36.411%
2021-02-16	13.2900	13.2900	13.2900	13.2900	-0.821%	1,678	+37.284%
2021-02-11	13.4000	13.4000	13.4000	13.4000	-0.186%	265	+36.157%
2021-02-09	13.4250	13.4250	13.4250	13.4250	+8.881%	244	+35.903%
2021-01-27	12.3300	12.3300	12.3300	12.3300	-3.218%	4,388	+47.972%
2021-01-26	12.5500	12.7400	12.5500	12.7400	-6.220%	2,085	+43.210%
2021-01-14	13.5850	13.5850	13.5850	13.5850	+7.903%	169	+34.303%
2021-01-11	12.5900	12.5900	12.5900	12.5900	+10.052%	158	+44.917%
2021-01-04	11.4400	11.4400	11.4400	11.4400	+2.878%	716	+59.484%
2020-12-18	11.4750	11.4750	11.1200	11.1200	-4.713%	370	+64.074%
2020-12-09	11.6700	11.6700	11.6700	11.6700	-1.519%	447	+56.341%
2020-12-07	12.1000	12.1000	11.8500	11.8500	+3.358%	236	+53.966%
2020-12-03	11.8600	11.8600	11.4600	11.4650	+1.013%	4,292	+59.137%
2020-12-02	11.3500	11.3500	11.3500	11.3500	+4.801%	889	+60.749%
2020-11-24	10.8300	10.8300	10.8300	10.8300	+2.266%	172	+68.467%
2020-11-18	10.5900	10.5900	10.5900	10.5900	+7.622%	153	+72.285%
2020-10-28	9.8400	9.8400	9.8400	9.8400	-6.375%	271	+85.417%
2020-10-26	10.5100	10.5100	10.5100	10.5100	-3.044%	156	+73.597%
2020-10-23	10.8400	10.8400	10.8400	10.8400	-0.184%	182	+68.312%
2020-10-12	10.8600	10.8600	10.8600	10.8600	+0.185%	157	+68.002%
2020-10-01	10.8400	10.8400	10.8400	10.8400	-1.095%	121	+68.312%
2020-09-30	10.9600	10.9600	10.9600	10.9600	+2.526%	134	+66.469%
2020-09-29	10.6900	10.6900	10.6900	10.6900	+26.659%	133	+70.674%
2020-09-23	8.4400	8.4400	8.4400	8.4400	-7.151%	355	+116.173%
2020-09-16	9.0900	9.0900	9.0900	9.0900	+1.225%	185	+100.715%
2020-09-08	8.9800	8.9800	8.9800	8.9800	+3.100%	221	+103.174%
2020-09-03	8.7100	8.7100	8.7100	8.7100	-0.343%	109	+109.472%
2020-08-25	8.7400	8.7400	8.7400	8.7400	+4.796%	225	+108.753%
2020-08-21	8.3400	8.3400	8.3400	8.3400	+8.031%	257	+118.765%
2020-08-17	7.7200	7.7200	7.7200	7.7200	-8.962%	103	+136.334%
2020-07-24	8.4800	8.4800	8.4800	8.4800	+3.922%	141	+115.153%
2020-07-23	8.3100	8.3100	8.1600	8.1600	-3.318%	788	+123.591%
2020-07-22	8.4400	8.4400	8.4400	8.4400	+1.564%	168	+116.173%
2020-07-21	8.3100	8.3100	8.3100	8.3100	-1.889%	190	+119.555%
2020-07-17	8.4700	8.4700	8.4700	8.4700	+5.743%	282	+115.407%
2020-07-13	8.0100	8.0100	8.0100	8.0100	+1.521%	1,100	+127.778%
2020-07-09	7.8900	7.8900	7.8900	7.8900	+1.154%	133	+131.242%
2020-07-08	7.8000	7.8000	7.8000	7.8000	-2.622%	778	+133.910%
2020-07-07	8.0100	8.0100	8.0100	8.0100	-0.989%	155	+127.778%
2020-07-02	8.0900	8.0900	8.0900	8.0900	+0.622%	185	+125.525%
2020-06-26	8.0400	8.0400	8.0400	8.0400	+2.290%	141	+126.928%
2020-06-24	7.8600	7.8600	7.8600	7.8600	+0.255%	212	+132.125%
2020-06-19	7.8400	7.8400	7.8400	7.8400	-1.135%	103	+132.717%
2020-06-15	7.9300	7.9300	7.9300	7.9300	-5.030%	319	+130.076%
2020-06-12	8.3500	8.3500	8.3500	8.3500	-5.968%	421	+118.503%
2020-06-10	8.8800	8.8800	8.8800	8.8800	+12.977%	129	+105.462%
2020-06-03	7.8600	7.8600	7.8600	7.8600	+14.410%	1,608	+132.125%
2020-05-26	6.8700	6.8700	6.8700	6.8700	+2.537%	531	+165.575%
2020-05-20	6.8800	6.8800	6.7000	6.7000	-0.298%	662	+172.313%
2020-05-12	6.7200	6.7200	6.7200	6.7200	-4.274%	249	+171.503%
2020-05-07	6.8700	7.0200	6.8700	7.0200	-3.571%	924	+159.900%
2020-05-04	7.2800	7.2800	7.2800	7.2800	-9.565%	379	+150.618%
2020-04-21	8.0500	8.0500	8.0500	8.0500	+7.909%	246	+126.646%
2020-04-20	7.4600	7.4600	7.4600	7.4600	-0.134%	639	+144.571%
2020-04-07	7.4700	7.4700	7.4700	7.4700	+8.576%	458	+144.244%
2020-04-01	6.8800	6.8800	6.8800	6.8800	-8.021%	244	+165.189%
2020-03-25	7.4900	7.4900	7.4800	7.4800	+17.610%	200	+143.917%
2020-03-17	6.3600	6.3600	6.3600	6.3600	-10.549%	1,105	+186.871%
2020-03-16	6.1500	7.1100	6.1500	7.1100	+0.424%	742	+156.610%
2020-03-13	7.0800	7.0800	7.0800	7.0800	-3.014%	3,968	+157.698%
2020-03-12	7.3000	7.3000	7.3000	7.3000	-14.319%	119	+149.932%
2020-03-05	8.5200	8.5200	8.5200	8.5200	-9.362%	156	+114.143%
2020-03-03	9.4000	9.4000	9.4000	9.4000	0.000%	160	+94.096%
2020-02-27	9.4000	9.4000	9.4000	9.4000	-3.392%	113	+94.096%
2020-02-21	9.5900	9.7400	9.5800	9.7300	+0.309%	18,359	+87.513%
2020-02-18	9.7000	9.7000	9.7000	9.7000	-5.550%	250	+88.093%
2020-02-11	10.2700	10.2700	10.2700	10.2700	-0.388%	257	+77.653%
2020-02-07	10.3100	10.3100	10.3100	10.3100	-0.674%	128	+76.964%
2020-01-29	10.3800	10.3800	10.3800	10.3800	-2.352%	100	+75.771%
2020-01-27	10.5500	10.6300	10.5500	10.6300	-0.561%	525	+71.637%
2020-01-22	10.6900	10.6900	10.6900	10.6900	-2.995%	124	+70.674%
2019-12-27	11.0200	11.0200	11.0200	11.0200	+0.916%	173	+65.563%
2019-12-19	10.9200	10.9200	10.9200	10.9200	-3.106%	1,520	+67.079%
2019-11-27	11.2700	11.2700	11.2700	11.2700	+2.922%	100	+61.890%
2019-11-20	10.9500	10.9500	10.9500	10.9500	-0.725%	233	+66.621%
2019-10-30	11.0300	11.0300	11.0300	11.0300	-0.451%	100	+65.413%
2019-10-29	11.0800	11.0800	11.0800	11.0800	+4.038%	100	+64.666%
2019-10-18	10.4600	10.6800	10.4600	10.6500	+1.429%	5,374	+71.315%
2019-10-17	10.4300	10.5000	10.4300	10.5000	+1.254%	2,070	+73.762%
2019-10-15	10.3700	10.3700	10.3700	10.3700	+1.270%	100	+75.940%
2019-10-11	10.3700	10.3700	10.2400	10.2400	-1.538%	236	+78.174%
2019-10-10	10.4000	10.4000	10.4000	10.4000	-0.858%	150	+75.433%
2019-10-01	10.4900	10.4900	10.4900	10.4900	+4.067%	650	+73.928%
2019-09-24	10.0800	10.0800	10.0800	10.0800	-3.817%	202	+81.002%
2019-09-19	10.4800	10.4800	10.4800	10.4800	-1.596%	637	+74.094%
2019-09-18	10.6500	10.6500	10.6500	10.6500	+1.914%	100	+71.315%
2019-09-12	10.4500	10.4500	10.4500	10.4500	+3.568%	195	+74.593%
2019-09-05	10.0900	10.0900	10.0900	10.0900	+0.498%	125	+80.823%
2019-09-04	10.0400	10.0400	10.0400	10.0400	-3.182%	141	+81.723%
2019-08-30	10.3700	10.3700	10.3700	10.3700	-0.096%	100	+75.940%
2019-08-28	10.3800	10.3800	10.3800	10.3800	-1.237%	194	+75.771%
2019-08-22	10.5900	10.5900	10.5100	10.5100	-0.190%	354	+73.597%
2019-08-16	10.6200	10.6200	10.5300	10.5300	-3.923%	209	+73.267%
2019-08-13	10.9600	10.9600	10.9600	10.9600	-6.405%	201	+66.469%
2019-07-26	11.5200	11.7100	11.5200	11.7100	-3.938%	661	+55.807%
2019-06-27	12.1900	12.1900	12.1900	12.1900	-2.480%	201	+49.672%
2019-06-18	12.5100	12.5100	12.5000	12.5000	-2.799%	2,540	+45.960%
2019-05-24	12.8600	12.8600	12.8600	12.8600	-0.464%	151	+41.874%
2019-05-17	12.9200	12.9200	12.9200	12.9200	+2.377%	346	+41.215%
2019-05-15	12.6200	12.6200	12.6200	12.6200	-4.394%	129	+44.572%
2019-05-14	13.2100	13.2100	13.0600	13.2000	-5.308%	872	+38.220%
2019-05-08	13.9400	13.9400	13.9400	13.9400	-1.345%	140	+30.882%
2019-04-29	14.1300	14.1300	14.1300	14.1300	-1.050%	140	+29.122%
2019-04-15	14.0800	14.2800	14.0800	14.2800	+4.006%	704	+27.766%
2019-03-22	13.6600	13.7300	13.6600	13.7300	+0.956%	1,107	+32.884%
2019-03-21	13.6000	13.6000	13.6000	13.6000	-1.592%	2,000	+34.154%
2019-03-14	13.8600	13.8600	13.8200	13.8200	-7.928%	264	+32.019%
2019-03-06	15.0100	15.0100	15.0100	15.0100	-2.596%	100	+21.552%
2019-03-01	15.4100	15.4100	15.4100	15.4100	-0.259%	200	+18.397%
2019-02-22	15.4500	15.4500	15.4500	15.4500	+0.130%	500	+18.091%
2019-02-15	15.4300	15.4300	15.4300	15.4300	+1.915%	338	+18.244%
2019-02-11	15.1400	15.1400	15.1400	15.1400	-1.175%	400	+20.509%
2019-01-28	15.3200	15.3200	15.3200	15.3200	+1.929%	499	+19.093%
2019-01-23	15.1000	15.1000	15.0300	15.0300	+0.200%	600	+21.391%
2019-01-08	15.0000	15.0000	15.0000	15.0000	+6.007%	2,700	+21.633%
2018-12-27	14.1500	14.1500	14.1500	14.1500	+4.428%	2,661	+28.940%
2018-12-21	13.6900	13.6900	13.5500	13.5500	+1.044%	222	+34.649%
2018-12-04	13.4100	13.4100	13.4100	13.4100	+0.525%	100	+36.055%
2018-11-28	13.3400	13.3400	13.3400	13.3400	-0.373%	233	+36.769%
2018-11-26	13.1800	13.3900	13.1800	13.3900	-0.372%	260	+36.258%
2018-11-16	13.4400	13.4400	13.4400	13.4400	-3.170%	267	+35.751%
2018-11-15	14.0100	14.0300	13.8800	13.8800	-2.254%	748	+31.448%
2018-10-25	14.2000	14.2200	14.2000	14.2000	+5.030%	4,600	+28.486%
2018-10-24	13.5200	13.5200	13.5200	13.5200	-5.981%	3,891	+34.948%
2018-10-23	15.1600	15.1600	14.3800	14.3800	-19.799%	3,284	+26.878%
2018-09-19	17.9300	17.9300	17.9300	17.9300	+0.844%	122	+1.757%
2018-09-14	17.7800	17.7800	17.7800	17.7800	+5.021%	122	+2.615%
2018-08-20	16.9300	16.9300	16.9300	16.9300	-1.168%	1,861	+7.767%
2018-08-15	17.1300	17.1300	17.1300	17.1300	-5.411%	285	+6.509%
2018-06-19	18.1100	18.1100	18.1100	18.1100	+4.925%	676	+0.745%
2018-06-01	17.2600	17.2600	17.2600	17.2600	+1.709%	507	+5.707%
2018-05-31	17.0500	17.0500	16.9700	16.9700	-10.684%	760	+7.513%
2018-05-02	19.0000	19.0000	19.0000	19.0000	+0.370%	133	-3.974%
2018-04-26	18.9300	18.9300	18.9300	18.9300	-1.097%	203	-3.619%
2018-04-20	19.2800	19.2900	19.1400	19.1400	-1.340%	911	-4.676%
2018-04-19	19.6000	19.6000	19.4000	19.4000	+0.155%	326	-5.954%
2018-04-17	19.3700	19.3700	19.3700	19.3700	+1.202%	712	-5.808%
2018-04-10	19.1400	19.1400	19.1400	19.1400	+4.877%	4,034	-4.676%
2018-04-03	18.2500	18.2500	18.2500	18.2500	-1.511%	369	-0.027%
2018-03-20	18.5300	18.5300	18.5300	18.5300	+0.816%	954	-1.538%
2018-03-19	18.1400	18.3800	18.1200	18.3800	-3.466%	652	-0.734%
2018-02-23	19.0400	19.0400	19.0400	19.0400	-2.359%	215	-4.175%
2018-02-16	19.5000	19.5000	19.5000	19.5000	+0.879%	163	-6.436%
2018-02-12	19.3300	19.3300	19.3300	19.3300	-2.571%	116	-5.613%
2018-02-01	19.8800	19.9800	19.8400	19.8400	+1.639%	814	-8.039%
2018-01-11	19.5200	19.5200	19.5200	19.5200	+20.643%	7,966	-6.532%
2017-12-20	16.0400	16.1800	16.0400	16.1800	+0.622%	692	+12.763%
2017-12-07	16.1600	16.1600	16.0800	16.0800	+2.355%	240	+13.464%
2017-12-05	15.7100	15.7100	15.7100	15.7100	+2.479%	100	+16.136%
2017-11-16	15.3300	15.3300	15.3300	15.3300	-6.066%	1,300	+19.015%
2017-11-08	16.1200	16.3200	16.1200	16.3200	-0.427%	3,362	+11.795%
2017-11-03	16.4500	16.4500	16.3900	16.3900	-12.447%	3,362	+11.318%
2017-09-25	18.8700	18.8700	18.7200	18.7200	+1.739%	300	-2.537%
2017-09-07	18.7000	18.7000	18.4000	18.4000	-3.260%	3,448	-0.842%
2017-08-25	19.0200	19.0200	19.0200	19.0200	-0.053%	146	-4.075%
2017-08-08	19.2900	19.2900	18.8500	19.0300	+4.103%	7,450	-4.125%
2017-06-26	18.2800	18.2800	18.2800	18.2800	+1.556%	600	-0.191%
2017-06-19	17.8200	18.0000	17.8200	18.0000	-0.607%	1,897	+1.361%
2017-06-14	18.2200	18.2200	18.0100	18.1100	-2.947%	2,270	+0.745%
2017-05-31	18.7900	18.7900	18.6600	18.6600	+0.647%	351	-2.224%
2017-05-25	18.5400	18.5400	18.5400	18.5400	+2.036%	2,454	-1.591%
2017-05-17	18.1700	18.1700	18.1700	18.1700	+1.169%	5,000	+0.413%
2017-05-15	17.9600	17.9600	17.9600	17.9600	+0.167%	2,000	+1.587%
2017-05-12	17.9300	17.9300	17.9300	17.9300	+2.107%	2,000	+1.757%
2017-05-03	17.9600	17.9600	17.5600	17.5600	-1.514%	210	+3.901%
2017-05-01	17.9500	17.9500	17.8300	17.8300	-0.391%	1,635	+2.328%
2017-04-28	17.9000	17.9000	17.9000	17.9000	+9.146%	2,900	+1.927%
2017-04-17	16.4000	16.4000	16.4000	16.4000	+0.367%	100	+11.250%
2017-04-07	16.3400	16.3400	16.3400	16.3400	-0.729%	274	+11.659%
2017-03-31	16.4600	16.4600	16.4600	16.4600	+0.183%	541	+10.844%
2017-03-30	16.4300	16.4300	16.4300	16.4300	-1.084%	2,925	+11.047%
2017-03-27	16.6800	16.6800	16.6100	16.6100	-1.600%	800	+9.843%
2017-03-21	16.8800	16.8800	16.8800	16.8800	+6.835%	2,731	+8.086%
2017-03-14	15.8800	15.8800	15.8000	15.8000	-1.373%	213	+15.475%
2017-03-09	16.0200	16.0200	16.0200	16.0200	-2.078%	823	+13.889%
2017-02-24	16.3600	16.3600	16.3600	16.3600	-1.977%	153	+11.522%
2017-01-06	16.7400	16.7400	16.6900	16.6900	+11.788%	1,200	+9.317%
2016-12-14	14.9200	14.9300	14.9200	14.9300	+5.141%	500	+22.204%
2016-12-07	14.3800	14.3800	14.2000	14.2000	+7.903%	300	+28.486%
2016-11-21	13.1600	13.1600	13.1600	13.1600	-1.791%	282	+38.640%
2016-11-11	13.4000	13.4000	13.4000	13.4000	+1.746%	150	+36.157%
2016-10-24	13.1700	13.1700	13.1700	13.1700	-0.604%	135	+38.535%
2016-10-05	13.2500	13.2500	13.2500	13.2500	+0.379%	173	+37.698%
2016-09-30	13.2000	13.2000	13.2000	13.2000	-9.341%	200	+38.220%
2016-09-13	14.5600	14.5600	14.5600	14.5600	+0.414%	117	+25.309%
2016-09-09	14.5000	14.5000	14.5000	14.5000	+0.485%	268	+25.828%
2016-08-31	14.4300	14.4300	14.4300	14.4300	+4.793%	100	+26.438%
2016-08-30	13.7700	13.7700	13.7700	13.7700	-1.573%	170	+32.498%
2016-08-24	14.0000	14.0000	13.9900	13.9900	-1.825%	207	+30.415%
2016-08-12	14.2500	14.2500	14.2500	14.2500	-1.384%	5,346	+28.035%
2016-08-05	14.7500	14.7500	14.4500	14.4500	-2.034%	5,250	+26.263%
2016-07-29	14.7500	14.7500	14.7500	14.7500	+3.075%	1,128	+23.695%
2016-07-21	14.3100	14.3100	14.3100	14.3100	+4.073%	200	+27.498%
2016-06-29	13.7500	13.7500	13.7500	13.7500	+0.806%	368	+32.691%
2016-06-17	13.6400	13.6400	13.6400	13.6400	-1.159%	316	+33.761%
2016-06-01	13.8000	13.8000	13.8000	13.8000	-1.709%	357	+32.210%
2016-05-19	14.0400	14.0400	14.0400	14.0400	-11.698%	184	+29.950%
2016-04-11	15.9000	15.9000	15.9000	15.9000	+1.017%	500	+14.748%
2016-04-07	15.7400	15.7400	15.7400	15.7400	+1.548%	184	+15.915%
2016-03-28	15.5000	15.5000	15.5000	15.5000	+4.307%	500	+17.710%
2016-03-03	14.8600	14.8600	14.8600	14.8600	+0.678%	2,204	+22.779%
2016-02-29	14.6700	14.7600	14.7600	14.7600	+1.235%	3,411	+23.611%
2016-02-23	14.5800	14.5800	14.5800	14.5800	+3.625%	402	+25.137%
2016-01-27	13.9800	14.0700	13.9800	14.0700	+9.070%	5,305	+29.673%
2016-01-25	12.9500	13.2200	12.5700	12.9000	+7.950%	434	+41.434%
2016-01-19	11.9600	11.9600	11.9500	11.9500	-3.473%	2,655	+52.678%
2016-01-15	12.3800	12.3800	12.3800	12.3800	-6.847%	3,845	+47.375%
2016-01-13	13.2900	13.2900	13.2900	13.2900	-3.486%	115	+37.284%
2016-01-07	13.7700	13.7700	13.7700	13.7700	-3.908%	703	+32.498%
2015-12-29	14.4100	14.4100	14.3300	14.3300	+0.774%	549	+27.320%
2015-12-22	14.2200	14.2200	14.2200	14.2200	-0.975%	10,715	+28.305%
2015-12-08	14.3600	14.3600	14.3600	14.3600	+3.161%	507	+27.054%
2015-11-25	14.0000	14.0000	13.9200	13.9200	-0.996%	3,362	+31.070%
2015-11-19	14.0600	14.0600	14.0600	14.0600	+2.403%	111	+29.765%
2015-11-16	13.7300	13.7300	13.7300	13.7300	-1.365%	806	+32.884%
2015-11-13	13.9200	13.9200	13.9200	13.9200	-0.571%	507	+31.070%
2015-11-12	14.0000	14.0000	14.0000	14.0000	-8.497%	1,000	+30.321%
2015-11-06	15.3000	15.3000	15.3000	15.3000	-0.065%	100	+19.248%
2015-11-03	15.3100	15.3100	15.3100	15.3100	+2.340%	705	+19.170%
2015-10-29	15.1500	15.1500	14.9600	14.9600	-1.319%	1,151	+21.959%
2015-10-28	15.1600	15.1600	15.1600	15.1600	-0.329%	260	+20.350%
2015-10-26	15.5400	15.5400	15.0500	15.2100	-3.673%	96,136	+19.954%
2015-10-23	15.7900	15.7900	15.7900	15.7900	-0.127%	437	+15.548%
2015-10-22	15.8100	15.8100	15.8100	15.8100	-0.816%	200	+15.402%
2015-10-21	16.2500	16.3400	15.9300	15.9400	+0.441%	1,121	+14.460%
2015-10-20	16.0500	16.0500	15.8700	15.8700	-0.063%	3,736	+14.965%
2015-10-19	16.0600	16.0600	15.7500	15.8800	+2.122%	34,582	+14.893%
2015-10-16	15.5300	15.5500	15.5300	15.5500	-0.384%	547	+17.331%
2015-10-15	15.8500	15.9500	15.6100	15.6100	-1.140%	530	+16.880%
2015-10-14	15.7900	15.7900	15.7900	15.7900	+0.637%	956	+15.548%
2015-10-13	15.9500	15.9500	15.6900	15.6900	-0.696%	1,732	+16.284%
2015-10-12	15.7900	15.8000	15.7400	15.8000	+1.870%	2,693	+15.475%
2015-10-09	15.5900	15.5900	15.5100	15.5100	+0.065%	622	+17.634%
2015-10-08	15.1400	15.5000	15.1400	15.5000	+4.167%	1,139	+17.710%
2015-10-07	15.1800	15.1800	14.8800	14.8800	-0.601%	1,494	+22.614%
2015-10-06	14.9400	14.9700	14.9400	14.9700	0.000%	1,891	+21.877%
2015-10-05	14.7700	14.9700	14.7700	14.9700	+0.470%	3,163	+21.877%
2015-10-02	14.7800	14.9200	14.7800	14.9000	-0.931%	9,403	+22.450%
2015-10-01	15.0400	15.0800	15.0400	15.0400	-0.133%	1,942	+21.310%
2015-09-30	15.0200	15.0600	14.9900	15.0600	+0.803%	682	+21.149%
2015-09-29	14.8600	14.9400	14.8600	14.9400	-1.386%	1,869	+22.122%
2015-09-28	15.2700	15.2700	15.1500	15.1500	-0.721%	565	+20.429%
2015-09-25	15.5500	15.5500	15.2600	15.2600	-1.230%	263	+19.561%
2015-09-23	15.4500	15.4500	15.4500	15.4500	-0.898%	346	+18.091%
2015-09-22	15.3800	15.5900	15.2500	15.5900	-2.502%	1,008	+17.030%
2015-09-21	15.9400	16.0400	15.9400	15.9900	+0.629%	619	+14.103%
2015-09-18	15.8900	15.8900	15.8900	15.8900	-1.732%	214	+14.821%
2015-09-17	15.9700	16.1700	15.9700	16.1700	+2.083%	1,875	+12.832%
2015-09-16	15.9400	15.9400	15.8400	15.8400	+1.149%	1,639	+15.183%
2015-09-15	15.7100	15.8200	15.6600	15.6600	+0.772%	4,040	+16.507%
2015-09-14	15.4800	15.5500	15.4800	15.5400	-1.145%	2,557	+17.407%
2015-09-11	15.7200	15.8500	15.6400	15.7200	+2.012%	646	+16.062%
2015-09-10	15.4100	15.6200	15.4100	15.4100	+1.382%	3,700	+18.397%
2015-09-09	15.2000	15.2000	15.2000	15.2000	+2.288%	1,034	+20.033%
2015-09-08	14.6800	15.0300	14.6800	14.8600	+0.951%	8,630	+22.779%
2015-09-04	14.7200	14.7200	14.7200	14.7200	+0.891%	63,211	+23.947%
2015-09-03	14.7500	14.7500	14.5700	14.5900	+0.069%	82,294	+25.051%
2015-09-02	14.6100	14.6100	14.5800	14.5800	-0.205%	781	+25.137%
2015-09-01	14.8300	14.8500	14.5700	14.6100	-2.600%	2,191	+24.880%
2015-08-31	14.6700	15.0000	14.6700	15.0000	+2.810%	1,360	+21.633%
2015-08-28	14.7100	14.7100	14.5900	14.5900	+0.969%	878	+25.051%
2015-08-27	14.4400	14.8000	14.4300	14.4500	-2.955%	3,127	+26.263%
2015-08-26	14.7800	14.8900	14.7800	14.8900	+0.337%	857	+22.532%
2015-08-25	14.4900	15.0600	14.3000	14.8400	+0.678%	7,464	+22.945%
2015-08-24	14.7300	15.0500	14.5400	14.7400	+1.655%	9,349	+23.779%
2015-08-21	14.7900	14.7900	14.5000	14.5000	-2.488%	759	+25.828%
2015-08-20	14.9500	14.9500	14.8700	14.8700	-0.933%	392	+22.697%
2015-08-18	15.3200	15.3200	15.0100	15.0100	+0.200%	297	+21.552%
2015-08-17	14.9800	14.9800	14.9800	14.9800	+1.148%	225	+21.796%
2015-08-14	15.1600	15.1600	14.8100	14.8100	-2.309%	958	+23.194%
2015-08-13	14.9100	15.1600	14.9100	15.1600	-0.525%	1,670	+20.350%
2015-08-11	15.4200	15.4200	15.2400	15.2400	-0.262%	2,414	+19.718%
2015-08-10	15.6000	15.6000	15.2800	15.2800	+0.328%	2,578	+19.404%
2015-08-07	15.2300	15.2300	15.2300	15.2300	-0.523%	404	+19.796%
2015-08-06	15.3100	15.3100	15.3100	15.3100	-2.670%	248	+19.170%
2015-08-04	15.6400	15.7300	15.6400	15.7300	+1.093%	416	+15.989%
2015-08-03	15.4000	15.7200	15.3600	15.5600	-2.261%	2,740	+17.256%
2015-07-31	15.7100	15.9700	15.7100	15.9200	+1.531%	1,168	+14.604%
2015-07-30	15.7400	15.8400	15.6400	15.6800	+0.128%	3,388	+16.358%
2015-07-29	15.5200	15.7100	15.5200	15.6600	+1.163%	2,040	+16.507%
2015-07-28	15.5900	15.9000	15.4800	15.4800	-0.706%	1,613	+17.862%
2015-07-27	15.6200	15.6200	15.5900	15.5900	+0.776%	407	+17.030%
2015-07-24	15.6400	15.6400	15.4700	15.4700	-4.447%	722	+17.938%
2015-07-23	16.4500	16.4500	16.1900	16.1900	-1.461%	878	+12.693%
2015-07-22	15.9500	16.4300	15.9500	16.4300	-0.061%	939	+11.047%
2015-07-21	16.2600	16.4400	16.2000	16.4400	+0.859%	4,711	+10.979%
2015-07-20	16.0400	16.4200	16.0400	16.3000	+0.493%	1,623	+11.933%
2015-07-17	15.9200	16.2200	15.9200	16.2200	-0.307%	2,119	+12.485%
2015-07-16	16.3100	16.3100	16.2700	16.2700	+3.565%	2,746	+12.139%
2015-07-15	15.7100	15.7100	15.7100	15.7100	-1.133%	305	+16.136%
2015-07-14	15.6100	15.8900	15.6100	15.8900	+1.017%	1,078	+14.821%
2015-07-13	15.7300	15.7300	15.6900	15.7300	-0.506%	908	+15.989%
2015-07-10	15.8700	15.9900	15.8100	15.8100	+1.541%	6,526	+15.402%
2015-07-09	15.7300	15.7300	15.5200	15.5700	+1.235%	2,626	+17.180%
2015-07-08	15.8100	15.8100	15.3800	15.3800	+0.654%	3,759	+18.628%
2015-07-07	15.3300	15.3300	14.8200	15.2800	-1.926%	1,268	+19.404%
2015-07-06	15.2000	15.7100	15.2000	15.5800	-0.891%	1,600	+17.105%
2015-07-02	15.4600	15.7200	15.4600	15.7200	+2.410%	1,915	+16.062%
2015-07-01	15.3500	15.3500	15.3500	15.3500	-0.260%	514	+18.860%
2015-06-30	15.1100	15.3900	14.9300	15.3900	-1.661%	1,517	+18.551%
2015-06-29	15.6400	15.6800	15.6400	15.6500	-1.696%	2,267	+16.581%
2015-06-26	15.9200	15.9200	15.9200	15.9200	+2.445%	256	+14.604%
2015-06-25	15.5800	15.6700	15.5400	15.5400	-1.271%	1,159	+17.407%
2015-06-24	15.8000	15.8500	15.7400	15.7400	-1.809%	1,867	+15.915%
2015-06-23	15.9900	16.0300	15.9100	16.0300	+2.102%	1,678	+13.818%
2015-06-22	15.8600	15.8600	15.7000	15.7000	+0.255%	1,581	+16.210%
2015-06-19	15.9500	15.9500	15.6600	15.6600	-2.064%	1,079	+16.507%
2015-06-18	15.8100	15.9900	15.8100	15.9900	+4.102%	844	+14.103%
2015-06-17	15.3600	15.3600	15.3600	15.3600	-1.285%	367	+18.783%
2015-06-16	15.9500	15.9500	15.5600	15.5600	-0.955%	1,581	+17.256%
2015-06-15	15.8600	15.8600	15.4900	15.7100	+0.705%	9,858	+16.136%
2015-06-12	15.7900	15.8300	15.4800	15.6000	-3.286%	702	+16.955%
2015-06-10	16.2500	16.2500	15.8400	16.1300	+1.255%	1,916	+13.112%
2015-06-09	16.2000	16.2000	15.9300	15.9300	-1.056%	984	+14.532%
2015-06-08	16.2900	16.2900	16.1000	16.1000	+0.625%	1,752	+13.323%
2015-06-05	16.1100	16.1100	16.0000	16.0000	-1.417%	925	+14.031%
2015-06-04	16.7500	16.7500	16.2300	16.2300	-3.508%	1,624	+12.415%
2015-06-03	16.6900	16.8700	16.6900	16.8200	+2.187%	1,144	+8.472%
2015-06-02	16.4600	16.4600	16.4600	16.4600	+2.618%	520	+10.844%
2015-06-01	15.9800	16.5000	15.9800	16.0400	+1.391%	615	+13.747%
2015-05-29	16.1100	16.1100	15.8200	15.8200	+1.736%	2,180	+15.329%
2015-05-28	15.5500	15.5500	15.3500	15.5500	+1.900%	714	+17.331%
2015-05-27	15.2500	15.4800	15.2500	15.2600	-0.196%	18,140	+19.561%
2015-05-26	15.2600	15.2900	15.2600	15.2900	-2.050%	533	+19.326%
2015-05-22	15.6100	15.6200	15.6100	15.6100	-0.952%	3,054	+16.880%
2015-05-20	15.7600	15.9300	15.7600	15.7600	-0.253%	3,187	+15.768%
2015-05-19	15.8000	15.8400	15.8000	15.8000	-2.167%	1,333	+15.475%
2015-05-18	16.1500	16.1800	16.1500	16.1500	+0.062%	537	+12.972%
2015-05-15	16.1500	16.4400	16.1400	16.1400	-9.529%	1,640	+13.042%
2015-05-14	18.1800	18.7300	17.8400	17.8400	-0.779%	3,451	+2.270%
2015-05-13	18.2100	18.2100	17.9800	17.9800	-0.388%	446	+1.474%
2015-05-12	17.9600	18.0500	17.9600	18.0500	-0.386%	2,837	+1.080%
2015-05-11	18.1100	18.1200	17.7800	18.1200	-0.440%	1,536	+0.690%
2015-05-08	18.3000	18.4900	18.2000	18.2000	+3.586%	1,003	+0.247%
2015-05-07	17.7000	17.7000	17.5700	17.5700	-1.125%	419	+3.842%
2015-05-06	17.9100	18.2100	17.7700	17.7700	-1.823%	2,017	+2.673%

.dark-mode .LrN4L5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LrN4L5{ color: #333333; background-color: white; border: 2px solid #333333; }DNIYYDANIELI OFFICINE UNS/ADR1stock OTC

DNIYY
DANIELI OFFICINE UNS/ADR1
stock OTC