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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 17.20 17.40 16.90 17.10 0.0M
2021-12-29 17.25 17.45 16.95 17.20 0.0M
2021-12-28 17.10 17.70 16.80 16.85 0.1M
2021-12-27 17.65 18.50 17.00 17.00 0.0M
2021-12-23 17.60 18.00 17.30 17.70 0.0M
2021-12-22 18.00 18.00 17.35 17.40 0.0M
2021-12-21 18.55 19.00 17.65 17.95 0.1M
2021-12-20 16.20 18.50 15.40 18.35 0.2M
2021-12-17 16.40 16.65 16.00 16.45 0.0M
2021-12-16 17.00 17.30 16.55 16.60 0.0M
2021-12-15 17.10 17.30 16.50 16.50 0.0M
2021-12-14 17.80 17.80 17.00 17.00 0.0M
2021-12-13 18.10 18.35 17.50 17.55 0.0M
2021-12-10 18.35 19.10 18.20 18.20 0.0M
2021-12-09 18.95 19.15 17.90 18.60 0.1M
2021-12-08 17.45 19.45 17.45 18.85 0.1M
2021-12-07 17.15 17.45 16.75 17.40 0.0M
2021-12-06 16.85 17.35 16.70 16.95 0.0M
2021-12-03 16.30 16.95 16.20 16.90 0.0M
2021-12-02 16.65 16.65 16.20 16.50 0.0M
2021-12-01 16.90 17.25 16.20 16.40 0.1M
2021-11-30 15.60 16.80 15.25 16.60 0.0M
2021-11-29 16.50 17.90 15.65 15.75 0.1M
2021-11-26 16.10 16.45 14.95 15.30 0.1M
2021-11-25 16.30 16.65 16.10 16.45 0.0M
2021-11-24 17.15 17.45 16.30 16.30 0.0M
2021-11-23 17.10 17.70 16.20 17.20 0.1M
2021-11-22 17.90 17.90 17.30 17.55 0.0M
2021-11-19 18.10 18.40 17.30 17.90 0.1M
2021-11-18 18.70 18.70 17.95 18.05 0.0M
2021-11-17 18.40 18.80 18.40 18.60 0.0M
2021-11-16 18.80 18.80 18.40 18.60 0.0M
2021-11-15 18.70 19.20 18.40 18.50 0.0M
2021-11-12 18.70 18.90 18.40 18.70 0.0M
2021-11-10 18.80 19.10 18.60 18.80 0.0M
2021-11-09 18.70 19.25 18.60 19.00 0.0M
2021-11-08 18.80 19.20 18.65 18.85 0.0M
2021-11-05 19.20 19.30 18.45 18.80 0.0M
2021-11-04 19.20 19.70 18.90 19.20 0.0M
2021-11-03 18.95 19.80 18.70 19.40 0.1M
2021-11-02 18.85 19.00 18.50 18.90 0.0M
2021-10-29 19.00 19.40 18.35 18.60 0.0M
2021-10-28 18.00 19.50 18.00 19.00 0.1M
2021-10-27 18.70 18.70 18.00 18.05 0.0M
2021-10-26 18.40 18.90 18.20 18.50 0.0M
2021-10-25 18.70 18.85 18.10 18.35 0.0M
2021-10-22 18.75 18.95 18.30 18.70 0.0M
2021-10-21 18.90 18.95 18.35 18.80 0.0M
2021-10-20 19.40 19.40 18.70 19.00 0.0M
2021-10-19 19.00 19.70 18.85 19.20 0.0M
2021-10-18 20.00 20.40 18.80 19.00 0.1M
2021-10-15 21.10 21.40 19.70 19.90 0.2M
2021-10-14 18.75 19.40 18.70 18.95 0.1M
2021-10-13 19.50 19.80 18.40 18.80 0.2M
2021-10-12 18.45 21.30 18.00 19.50 0.5M
2021-10-11 18.55 18.65 17.85 18.25 0.1M
2021-10-08 18.45 18.80 18.25 18.50 0.1M
2021-10-07 18.10 19.30 17.70 18.80 0.1M
2021-10-06 18.75 18.95 17.55 18.10 0.1M
2021-10-05 18.20 18.60 18.10 18.55 0.1M
2021-10-04 18.25 19.80 17.50 18.20 0.3M
2021-10-01 18.70 18.70 17.60 17.90 0.2M
2021-09-30 19.50 19.60 18.50 18.60 0.1M
2021-09-29 19.05 19.85 18.60 19.40 0.1M
2021-09-28 20.40 20.80 19.20 19.30 0.1M
2021-09-27 19.90 20.60 18.90 20.00 0.3M
2021-09-24 20.90 21.40 18.20 18.25 0.4M
2021-09-23 19.75 22.30 19.65 20.90 0.7M
2021-09-22 18.05 19.35 17.45 19.10 0.3M
2021-09-21 17.95 19.50 17.35 17.35 0.4M
2021-09-20 19.45 19.45 16.60 17.80 0.4M
2021-09-17 21.30 21.40 19.50 19.70 0.2M
2021-09-16 22.30 22.90 20.20 20.90 0.3M
2021-09-15 22.20 23.70 20.70 22.20 0.7M
2021-09-14 25.90 28.40 21.10 21.10 1.3M
2021-09-13 20.10 25.20 20.10 25.20 0.8M
2021-09-10 18.00 20.80 17.55 20.30 0.5M
2021-09-09 16.90 21.90 16.60 18.00 1.1M
2021-09-08 15.35 18.45 14.25 17.30 0.8M
2021-09-07 12.40 15.20 12.40 15.20 0.5M
2021-09-06 12.00 12.00 11.60 11.85 0.0M
2021-09-03 12.05 12.20 11.55 11.95 0.1M
2021-09-02 12.90 13.15 11.65 12.20 0.2M
2021-09-01 13.10 14.25 12.25 12.90 0.8M
2021-08-31 9.22 11.50 9.04 11.50 0.2M
2021-08-30 9.22 9.26 9.00 9.22 0.0M
2021-08-27 9.10 9.22 8.90 9.22 0.0M
2021-08-26 9.16 9.36 9.00 9.16 0.0M
2021-08-25 9.38 9.46 9.24 9.24 0.0M
2021-08-24 9.32 9.46 9.26 9.32 0.0M
2021-08-23 9.18 9.40 8.86 9.32 0.0M
2021-08-20 9.20 9.26 8.98 9.20 0.0M
2021-08-19 9.20 9.20 9.14 9.16 0.0M
2021-08-18 9.10 9.26 9.10 9.22 0.0M
2021-08-17 9.10 9.10 9.06 9.08 0.0M
2021-08-16 9.08 9.20 9.04 9.18 0.0M
2021-08-13 9.18 9.20 9.10 9.18 0.0M
2021-08-12 9.18 9.18 9.12 9.18 0.0M
2021-08-11 9.16 9.20 9.10 9.18 0.0M
2021-08-10 9.10 9.18 9.06 9.18 0.0M
2021-08-09 9.14 9.20 9.04 9.10 0.0M
2021-08-06 9.20 9.20 9.10 9.20 0.0M
2021-08-05 9.14 9.28 9.02 9.18 0.0M
2021-08-04 9.20 9.32 9.14 9.14 0.0M
2021-08-03 9.02 9.24 9.02 9.24 0.0M
2021-08-02 9.20 9.34 9.00 9.28 0.0M
2021-07-30 9.32 9.32 9.20 9.20 0.0M
2021-07-29 9.38 9.38 9.22 9.36 0.0M
2021-07-28 9.18 9.40 9.18 9.38 0.0M
2021-07-27 9.32 9.42 9.10 9.36 0.0M
2021-07-26 9.00 9.44 9.00 9.44 0.0M
2021-07-23 9.26 9.26 9.00 9.24 0.0M
2021-07-22 8.86 9.28 8.80 9.10 0.0M
2021-07-21 8.80 8.98 8.64 8.90 0.0M
2021-07-20 8.50 8.94 8.50 8.56 0.0M
2021-07-19 8.90 8.90 8.42 8.48 0.0M
2021-07-16 9.06 9.06 8.88 8.96 0.0M
2021-07-15 9.06 9.06 8.88 9.00 0.0M
2021-07-14 9.10 9.14 9.10 9.14 0.0M
2021-07-13 9.16 9.16 9.08 9.08 0.0M
2021-07-12 9.00 9.00 8.86 9.00 0.0M
2021-07-09 8.94 9.50 8.92 9.00 0.0M
2021-07-08 9.18 9.18 8.82 9.08 0.0M
2021-07-07 9.14 9.20 9.00 9.18 0.0M
2021-07-06 9.20 9.20 9.06 9.10 0.0M
2021-07-05 9.20 9.20 9.06 9.10 0.0M
2021-07-02 9.38 9.46 9.18 9.20 0.0M
2021-07-01 9.60 9.60 9.26 9.30 0.0M
2021-06-30 9.68 9.76 9.60 9.76 0.0M
2021-06-29 9.78 9.78 9.76 9.76 0.0M
2021-06-28 9.66 9.66 9.64 9.64 0.0M
2021-06-25 9.70 9.70 9.68 9.68 0.0M
2021-06-24 9.70 9.76 9.60 9.76 0.0M
2021-06-23 9.78 9.84 9.70 9.82 0.0M
2021-06-22 9.62 9.78 9.58 9.60 0.0M
2021-06-21 9.80 9.84 9.60 9.84 0.0M
2021-06-18 9.98 9.98 9.78 9.80 0.0M
2021-06-17 9.90 9.98 9.80 9.98 0.0M
2021-06-16 9.90 9.96 9.78 9.96 0.0M
2021-06-15 10.00 10.10 9.78 9.90 0.0M
2021-06-14 9.88 10.15 9.82 10.15 0.0M
2021-06-11 9.90 10.10 9.84 9.90 0.0M
2021-06-10 9.96 9.96 9.90 9.96 0.0M
2021-06-09 10.00 10.05 9.80 9.98 0.0M
2021-06-08 10.00 10.05 9.90 10.00 0.0M
2021-06-07 9.96 10.10 9.90 10.05 0.0M
2021-06-04 9.86 9.96 9.82 9.96 0.0M
2021-06-02 10.00 10.00 9.86 9.86 0.0M
2021-06-01 10.10 10.10 9.88 9.98 0.0M
2021-05-31 10.00 10.00 9.78 9.78 0.0M
2021-05-28 10.10 10.25 10.05 10.15 0.0M
2021-05-27 9.90 10.30 9.76 10.25 0.0M
2021-05-26 9.82 9.92 9.72 9.78 0.0M
2021-05-25 9.94 9.96 9.80 9.86 0.0M
2021-05-24 9.94 9.94 9.88 9.88 0.0M
2021-05-21 9.94 9.94 9.88 9.94 0.0M
2021-05-20 9.76 9.96 9.72 9.96 0.0M
2021-05-19 9.72 9.90 9.72 9.84 0.0M
2021-05-18 9.82 9.86 9.70 9.72 0.0M
2021-05-17 9.88 9.90 9.80 9.80 0.0M
2021-05-14 9.96 9.96 9.64 9.88 0.0M
2021-05-13 9.90 9.94 9.84 9.94 0.0M
2021-05-12 10.15 10.20 10.00 10.00 0.0M
2021-05-11 10.25 10.25 10.05 10.05 0.0M
2021-05-10 10.20 10.30 10.10 10.30 0.0M
2021-05-07 10.20 10.35 10.15 10.35 0.0M
2021-05-06 10.20 10.40 10.15 10.40 0.0M
2021-05-05 10.50 10.60 10.15 10.15 0.0M
2021-05-04 10.35 10.55 10.30 10.45 0.0M
2021-04-30 10.50 10.80 10.25 10.55 0.0M
2021-04-29 10.50 10.60 10.40 10.60 0.0M
2021-04-28 10.35 10.50 10.25 10.50 0.0M
2021-04-27 10.25 10.35 10.15 10.35 0.0M
2021-04-26 10.20 10.25 10.10 10.25 0.0M
2021-04-23 10.20 10.40 10.15 10.20 0.0M
2021-04-22 10.25 10.40 10.15 10.25 0.0M
2021-04-21 10.35 10.50 10.15 10.15 0.0M
2021-04-20 10.35 10.45 10.25 10.40 0.0M
2021-04-19 10.75 10.75 10.25 10.35 0.0M
2021-04-16 10.70 10.85 10.70 10.75 0.0M
2021-04-15 10.90 11.00 10.60 10.70 0.0M
2021-04-14 10.95 11.15 10.80 10.80 0.0M
2021-04-13 10.65 11.05 10.65 10.95 0.0M
2021-04-12 10.75 11.00 10.70 10.70 0.0M
2021-04-09 10.75 10.90 10.45 10.80 0.0M
2021-04-08 10.90 11.00 10.40 10.75 0.0M
2021-04-07 10.60 10.75 10.20 10.50 0.0M
2021-04-06 10.45 10.70 10.05 10.60 0.0M
2021-04-01 10.50 10.50 10.40 10.45 0.0M
2021-03-31 10.30 10.55 10.20 10.50 0.0M
2021-03-30 10.45 10.45 10.15 10.35 0.0M
2021-03-29 10.75 10.75 10.20 10.45 0.0M
2021-03-26 10.45 10.55 10.25 10.55 0.0M
2021-03-25 10.80 10.80 10.40 10.40 0.0M
2021-03-24 10.80 10.90 10.60 10.80 0.0M
2021-03-23 10.85 10.90 10.40 10.80 0.0M
2021-03-22 10.10 10.95 10.00 10.80 0.1M
2021-03-19 9.96 10.10 9.90 9.98 0.0M
2021-03-18 10.25 10.25 9.78 9.90 0.0M
2021-03-17 10.30 10.30 9.86 10.15 0.0M
2021-03-16 10.40 10.60 10.05 10.30 0.0M
2021-03-15 9.84 10.80 9.84 10.50 0.1M
2021-03-12 9.56 9.84 9.40 9.84 0.0M
2021-03-11 9.32 9.58 9.30 9.56 0.0M
2021-03-10 9.38 9.40 9.20 9.34 0.0M
2021-03-09 9.36 9.40 9.36 9.40 0.0M
2021-03-08 9.30 9.38 9.24 9.38 0.0M
2021-03-05 9.26 9.38 9.26 9.38 0.0M
2021-03-04 9.34 9.38 9.16 9.36 0.0M
2021-03-03 9.34 9.38 9.30 9.34 0.0M
2021-03-02 9.32 9.34 9.20 9.32 0.0M
2021-03-01 9.40 9.42 9.06 9.34 0.0M
2021-02-26 9.42 9.42 9.24 9.32 0.0M
2021-02-25 9.42 9.42 9.30 9.30 0.0M
2021-02-24 9.36 9.50 9.24 9.44 0.0M
2021-02-23 9.20 9.54 9.18 9.36 0.0M
2021-02-22 9.58 9.58 9.22 9.28 0.0M
2021-02-19 9.44 9.60 9.44 9.58 0.0M
2021-02-18 9.62 9.62 9.46 9.60 0.0M
2021-02-17 9.68 9.68 9.48 9.64 0.0M
2021-02-16 9.50 9.72 9.50 9.68 0.0M
2021-02-15 9.26 9.74 9.26 9.54 0.0M
2021-02-12 9.26 9.30 9.20 9.30 0.0M
2021-02-11 9.20 9.30 9.16 9.28 0.0M
2021-02-10 9.18 9.30 9.16 9.20 0.0M
2021-02-09 9.30 9.30 9.18 9.20 0.0M
2021-02-08 9.30 9.30 9.20 9.20 0.0M
2021-02-05 9.24 9.30 9.24 9.30 0.0M
2021-02-04 9.26 9.28 9.18 9.24 0.0M
2021-02-03 9.24 9.32 9.12 9.26 0.0M
2021-02-02 9.30 9.36 9.20 9.20 0.0M
2021-02-01 9.28 9.36 9.18 9.20 0.0M
2021-01-29 9.20 9.30 9.12 9.20 0.0M
2021-01-28 9.20 9.20 9.12 9.20 0.0M
2021-01-27 9.20 9.30 9.18 9.28 0.0M
2021-01-26 9.12 9.38 9.12 9.38 0.0M
2021-01-25 9.28 9.28 9.10 9.18 0.0M
2021-01-22 9.38 9.38 9.18 9.38 0.0M
2021-01-21 9.42 9.46 9.22 9.40 0.0M
2021-01-20 9.40 9.46 9.12 9.44 0.0M
2021-01-19 9.30 9.50 9.20 9.40 0.0M
2021-01-18 9.16 9.46 9.16 9.30 0.0M
2021-01-15 9.48 9.48 9.16 9.30 0.0M
2021-01-14 9.40 9.50 9.40 9.48 0.0M
2021-01-13 9.38 9.48 9.30 9.48 0.0M
2021-01-12 9.38 9.50 9.30 9.48 0.0M
2021-01-11 9.40 9.58 9.30 9.40 0.0M
2021-01-08 9.48 9.48 9.30 9.38 0.0M
2021-01-07 9.50 9.68 9.40 9.48 0.0M
2021-01-05 9.48 9.78 9.44 9.50 0.0M
2021-01-04 9.40 9.80 9.24 9.48 0.0M