Zespol Elektrowni Patnow Adamow Konin SA (ZEEP)

ZEEP
🏛️ 폴란드 →
24.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 24.40 24.70 24.40 24.70 0.7K
09:15 24.40 24.40 24.40 24.40 0.6K
09:20 24.40 24.40 24.40 24.40 0.0K
09:30 24.70 24.70 24.70 24.70 0.1K
09:35 24.30 24.30 24.30 24.30 0.3K
09:45 24.30 24.30 24.30 24.30 0.0K
10:05 24.20 24.20 24.20 24.20 0.1K
10:15 24.30 24.40 24.30 24.40 0.8K
10:20 24.20 24.20 24.20 24.20 0.1K
10:25 24.25 24.25 24.20 24.20 0.3K
11:05 24.40 24.40 24.40 24.40 0.2K
11:20 24.40 24.40 24.40 24.40 0.0K
11:35 24.45 24.45 24.45 24.45 0.3K
12:20 24.40 24.40 24.40 24.40 0.0K
12:25 24.40 24.40 24.40 24.40 0.0K
12:35 24.40 24.40 24.40 24.40 0.1K
12:45 24.40 24.40 24.40 24.40 0.0K
13:10 24.40 24.40 24.40 24.40 0.0K
13:35 24.40 24.40 24.40 24.40 0.0K
13:45 24.40 24.40 24.40 24.40 0.1K
14:00 24.40 24.40 24.40 24.40 0.2K
14:55 24.45 24.45 24.45 24.45 0.2K
15:00 24.35 24.35 24.35 24.35 0.1K
15:45 24.30 24.30 24.30 24.30 0.3K
15:50 24.30 24.30 24.30 24.30 0.0K
16:10 24.45 24.45 24.45 24.45 0.0K
16:15 24.30 24.35 24.30 24.35 0.1K
16:20 24.45 24.45 24.45 24.45 0.4K
16:40 24.35 24.35 24.35 24.35 0.3K
16:45 24.35 24.35 24.35 24.35 0.0K
17:00 24.35 24.35 24.35 24.35 0.0K
17:05 24.35 24.35 24.35 24.35 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 24.15 24.50 23.70 24.00 0.0M
2025-09-25 24.50 24.60 24.00 24.15 0.0M
2025-09-24 24.40 24.70 24.20 24.35 0.0M
2025-09-23 24.25 24.80 24.20 24.65 0.0M
2025-09-22 24.80 24.95 24.15 24.20 0.0M
2025-09-19 24.30 24.80 23.70 24.80 0.0M
2025-09-18 24.65 24.90 24.25 24.65 0.0M
2025-09-17 23.30 24.60 22.90 24.40 0.0M
2025-09-16 23.35 23.35 22.60 23.30 0.0M
2025-09-15 23.50 23.55 23.30 23.35 0.0M
2025-09-12 23.00 23.85 23.00 23.55 0.0M
2025-09-11 23.25 23.90 22.85 22.85 0.0M
2025-09-10 21.30 23.30 21.15 22.95 0.0M
2025-09-09 21.40 21.90 21.35 21.65 0.0M
2025-09-08 21.65 22.00 21.30 21.75 0.0M
2025-09-05 21.55 21.90 21.55 21.70 0.0M
2025-09-04 21.70 21.85 21.45 21.65 0.0M
2025-09-03 21.65 21.80 21.25 21.45 0.0M
2025-09-02 21.85 21.85 21.05 21.60 0.0M
2025-09-01 21.50 21.90 21.30 21.60 0.0M
2025-08-29 21.95 22.45 21.35 21.90 0.0M
2025-08-28 22.70 22.95 21.85 21.95 0.0M
2025-08-27 22.80 23.00 22.40 22.60 0.0M
2025-08-26 23.40 23.40 22.80 23.00 0.0M
2025-08-25 22.35 23.85 22.25 23.10 0.0M
2025-08-22 22.90 23.40 22.40 22.40 0.0M
2025-08-21 23.20 23.35 22.85 23.10 0.0M
2025-08-20 23.45 23.65 23.15 23.20 0.0M
2025-08-19 23.70 23.85 23.15 23.40 0.0M
2025-08-18 22.60 23.80 22.40 23.70 0.0M
2025-08-14 22.60 22.60 22.15 22.40 0.0M
2025-08-13 22.95 23.00 22.55 22.65 0.0M
2025-08-12 22.70 23.00 22.15 22.80 0.0M
2025-08-11 22.10 22.85 22.00 22.85 0.0M
2025-08-08 22.10 22.10 21.85 22.00 0.0M
2025-08-07 21.00 22.00 21.00 22.00 0.0M
2025-08-06 21.90 21.90 20.60 20.90 0.1M
2025-08-05 22.50 22.75 21.90 21.90 0.0M
2025-08-04 23.40 23.40 22.30 22.30 0.0M
2025-08-01 23.60 23.60 22.70 22.75 0.0M
2025-07-31 23.30 23.50 23.20 23.40 0.0M
2025-07-30 23.50 23.75 23.20 23.30 0.0M
2025-07-29 23.70 23.95 23.50 23.65 0.0M
2025-07-28 24.05 24.20 23.70 23.70 0.0M
2025-07-25 24.75 24.85 24.10 24.20 0.0M
2025-07-24 25.20 25.20 24.65 24.75 0.0M
2025-07-23 25.10 25.25 24.90 25.15 0.0M
2025-07-22 25.10 25.55 24.70 25.05 0.0M
2025-07-21 25.75 26.20 24.50 25.10 0.1M
2025-07-18 24.10 24.55 24.10 24.35 0.0M
2025-07-17 24.35 24.40 24.00 24.05 0.0M
2025-07-16 24.45 24.45 23.45 24.20 0.0M
2025-07-15 24.10 24.60 24.10 24.30 0.0M
2025-07-14 24.80 24.80 24.05 24.40 0.0M
2025-07-11 24.90 24.90 24.50 24.75 0.0M
2025-07-10 24.70 25.00 24.45 24.80 0.0M
2025-07-09 24.55 24.80 23.90 24.70 0.0M
2025-07-08 24.90 25.00 23.25 24.35 0.0M
2025-07-07 25.00 25.00 24.45 24.90 0.0M
2025-07-04 24.45 25.40 24.45 24.70 0.0M
2025-07-03 24.65 25.35 24.10 24.60 0.1M
2025-07-02 23.90 24.75 22.70 24.65 0.2M
2025-07-01 27.50 27.50 23.05 23.25 0.5M
2025-06-30 28.90 29.40 28.05 28.95 0.0M
2025-06-27 29.90 29.90 28.75 29.00 0.0M
2025-06-26 30.00 30.35 29.50 29.60 0.0M
2025-06-25 29.60 30.20 29.35 30.00 0.0M
2025-06-24 30.50 30.85 29.15 29.30 0.0M
2025-06-23 29.75 30.35 28.75 30.35 0.1M
2025-06-20 30.00 30.25 29.10 29.75 0.1M
2025-06-18 28.80 30.85 28.75 30.30 0.2M
2025-06-17 27.15 28.45 27.15 28.15 0.1M
2025-06-16 26.30 27.30 25.90 27.05 0.0M
2025-06-13 26.25 26.40 25.50 26.15 0.1M
2025-06-12 27.30 27.45 26.30 26.75 0.0M
2025-06-11 27.50 28.00 26.80 27.30 0.1M
2025-06-10 25.10 28.25 25.05 27.30 0.2M
2025-06-09 24.65 25.15 24.50 24.90 0.0M
2025-06-06 24.45 24.80 24.20 24.55 0.0M
2025-06-05 25.15 25.15 24.45 24.65 0.0M
2025-06-04 24.85 25.20 24.40 25.15 0.0M
2025-06-03 25.00 25.00 24.15 24.65 0.0M
2025-06-02 24.00 25.20 23.80 25.15 0.0M
2025-05-30 25.30 25.65 24.90 25.40 0.0M
2025-05-29 25.90 26.00 25.30 25.30 0.0M
2025-05-28 24.90 26.65 24.30 25.35 0.1M
2025-05-27 24.70 24.95 24.25 24.60 0.0M
2025-05-26 24.30 25.50 24.10 24.70 0.0M
2025-05-23 24.10 24.80 23.55 23.85 0.0M
2025-05-22 24.00 24.75 23.45 24.10 0.0M
2025-05-21 25.00 25.05 23.45 24.00 0.1M
2025-05-20 25.40 25.65 24.80 25.05 0.0M
2025-05-19 24.90 25.85 24.90 25.35 0.0M
2025-05-16 25.55 25.95 24.25 24.90 0.1M
2025-05-15 25.50 28.05 24.30 25.65 0.4M
2025-05-14 20.90 26.00 20.80 25.00 0.8M
2025-05-13 18.90 19.20 18.80 19.20 0.0M
2025-05-12 18.90 18.98 18.78 18.88 0.0M
2025-05-09 18.80 18.90 18.70 18.88 0.0M
2025-05-08 18.76 18.84 18.56 18.80 0.0M
2025-05-07 18.66 18.76 18.30 18.72 0.0M
2025-05-06 19.32 19.32 18.30 18.60 0.0M
2025-05-05 19.46 19.46 19.20 19.26 0.0M
2025-05-02 18.76 19.62 18.68 19.50 0.0M
2025-04-30 19.18 19.20 18.76 18.76 0.0M
2025-04-29 18.88 19.00 18.70 19.00 0.0M
2025-04-28 18.80 19.20 18.40 18.88 0.0M
2025-04-25 19.04 19.20 18.60 18.78 0.0M
2025-04-24 19.18 19.18 18.92 19.04 0.0M
2025-04-23 19.10 19.50 19.02 19.20 0.0M
2025-04-22 18.18 19.10 18.18 18.98 0.0M
2025-04-17 17.96 18.30 17.86 18.18 0.0M
2025-04-16 18.00 18.08 17.90 18.00 0.0M
2025-04-15 18.18 18.60 18.00 18.08 0.0M
2025-04-14 17.50 18.32 17.30 18.08 0.0M
2025-04-11 16.92 17.50 16.64 17.40 0.0M
2025-04-10 16.70 17.00 16.40 17.00 0.0M
2025-04-09 16.30 16.48 16.00 16.10 0.0M
2025-04-08 16.40 16.48 16.30 16.40 0.0M
2025-04-07 16.30 16.48 15.06 16.30 0.0M
2025-04-04 17.14 17.14 16.50 16.70 0.0M
2025-04-03 17.58 17.64 17.00 17.16 0.0M
2025-04-02 17.68 18.00 17.58 17.70 0.0M
2025-04-01 17.78 17.78 17.56 17.70 0.0M
2025-03-31 18.08 18.08 17.40 17.78 0.0M
2025-03-28 17.70 18.08 17.36 18.08 0.0M
2025-03-27 17.32 17.80 17.30 17.78 0.0M
2025-03-26 17.58 17.70 17.26 17.32 0.0M
2025-03-25 16.98 17.80 16.98 17.56 0.0M
2025-03-24 16.90 16.96 16.70 16.96 0.0M
2025-03-21 16.96 16.96 16.72 16.84 0.0M
2025-03-20 16.82 16.96 16.70 16.96 0.0M
2025-03-19 16.70 16.96 16.70 16.82 0.0M
2025-03-18 16.80 16.98 16.56 16.96 0.0M
2025-03-17 16.66 17.00 16.66 16.90 0.0M
2025-03-14 16.94 17.30 16.50 16.74 0.0M
2025-03-13 16.80 17.48 16.80 16.94 0.0M
2025-03-12 17.04 17.04 16.60 16.80 0.0M
2025-03-11 17.56 17.58 16.64 17.10 0.0M
2025-03-10 17.48 17.48 17.24 17.38 0.0M
2025-03-07 17.60 17.60 17.00 17.48 0.0M
2025-03-06 17.58 17.62 17.30 17.60 0.0M
2025-03-05 17.14 17.60 17.14 17.58 0.0M
2025-03-04 17.66 17.66 16.90 17.30 0.0M
2025-03-03 17.88 17.88 17.60 17.80 0.0M
2025-02-28 18.14 18.14 17.60 17.88 0.0M
2025-02-27 18.34 18.36 17.80 18.20 0.0M
2025-02-26 17.90 18.38 17.88 18.28 0.0M
2025-02-25 18.10 18.10 17.74 17.92 0.0M
2025-02-24 18.20 18.44 18.16 18.16 0.0M
2025-02-21 17.98 18.48 17.98 18.38 0.0M
2025-02-20 18.30 18.40 17.92 17.98 0.0M
2025-02-19 18.60 18.60 18.22 18.22 0.0M
2025-02-18 18.44 18.58 18.30 18.58 0.0M
2025-02-17 18.00 18.44 17.98 18.30 0.0M
2025-02-14 18.62 18.70 17.90 18.04 0.0M
2025-02-13 17.54 18.70 17.54 18.70 0.1M
2025-02-12 17.70 17.90 17.42 17.54 0.0M
2025-02-11 17.56 17.70 17.30 17.60 0.0M
2025-02-10 16.80 17.82 16.60 17.30 0.0M
2025-02-07 16.72 16.76 16.50 16.76 0.0M
2025-02-06 16.84 16.84 16.40 16.72 0.0M
2025-02-05 16.60 16.86 16.44 16.86 0.0M
2025-02-04 16.40 16.60 16.12 16.60 0.0M
2025-02-03 16.78 16.78 16.12 16.60 0.0M
2025-01-31 17.40 17.40 16.74 16.98 0.0M
2025-01-30 17.30 17.44 17.20 17.20 0.0M
2025-01-29 17.28 17.80 17.22 17.38 0.0M
2025-01-28 16.98 17.60 16.98 17.28 0.0M
2025-01-27 17.28 17.30 16.80 16.98 0.0M
2025-01-24 18.20 18.30 17.10 17.30 0.1M
2025-01-23 14.52 18.86 14.26 17.90 0.3M
2025-01-22 14.48 14.50 14.24 14.46 0.0M
2025-01-21 14.50 14.52 14.36 14.40 0.0M
2025-01-20 14.26 14.56 14.22 14.50 0.0M
2025-01-17 14.10 14.28 14.04 14.18 0.0M
2025-01-16 14.16 14.16 13.96 14.10 0.0M
2025-01-15 13.92 14.28 13.92 14.16 0.0M
2025-01-14 14.00 14.16 13.88 13.94 0.0M
2025-01-13 14.04 14.08 13.90 13.96 0.0M
2025-01-10 14.00 14.18 13.96 14.16 0.0M
2025-01-09 14.00 14.06 13.82 14.06 0.0M
2025-01-08 14.26 14.26 13.88 14.00 0.0M
2025-01-07 14.28 14.28 14.16 14.28 0.0M
2025-01-03 14.30 14.38 14.04 14.28 0.0M
2025-01-02 13.82 14.20 13.42 14.20 0.0M