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
2022-12-30 22.95 23.30 22.80 23.00 0.0M
2022-12-29 22.90 23.30 22.90 23.00 0.0M
2022-12-28 22.80 23.10 22.30 22.90 0.1M
2022-12-27 23.35 23.45 22.60 22.80 0.1M
2022-12-23 23.00 23.45 22.80 23.35 0.0M
2022-12-22 22.90 23.30 22.80 23.00 0.0M
2022-12-21 23.35 23.40 22.80 22.80 0.0M
2022-12-20 23.30 23.45 23.00 23.40 0.0M
2022-12-19 23.10 23.80 23.10 23.30 0.0M
2022-12-16 24.00 24.00 22.90 23.30 0.1M
2022-12-15 22.95 24.30 22.50 23.95 0.1M
2022-12-14 22.70 23.35 22.70 22.95 0.0M
2022-12-13 23.00 23.20 22.40 22.60 0.0M
2022-12-12 22.65 23.15 21.60 23.00 0.1M
2022-12-09 23.55 23.75 22.55 22.55 0.1M
2022-12-08 24.15 24.90 23.40 23.50 0.1M
2022-12-07 21.70 25.00 21.60 24.50 0.3M
2022-12-06 21.85 22.15 21.45 21.60 0.0M
2022-12-05 21.90 22.65 21.55 21.80 0.1M
2022-12-02 21.50 22.15 21.30 21.90 0.1M
2022-12-01 21.55 22.25 21.10 21.45 0.1M
2022-11-30 23.20 23.80 21.45 21.45 0.2M
2022-11-29 22.00 22.25 21.35 21.95 0.1M
2022-11-28 21.55 22.15 21.00 21.85 0.1M
2022-11-25 22.50 22.50 21.40 21.60 0.1M
2022-11-24 21.35 22.40 21.00 22.20 0.1M
2022-11-23 20.40 21.30 20.20 21.20 0.1M
2022-11-22 20.30 20.60 20.00 20.25 0.1M
2022-11-21 20.80 21.20 19.82 20.15 0.2M
2022-11-18 23.20 23.70 20.40 20.75 0.4M
2022-11-17 23.25 23.75 22.45 23.15 0.1M
2022-11-16 22.00 23.30 21.90 23.25 0.1M
2022-11-15 22.05 23.40 21.70 22.50 0.3M
2022-11-14 23.20 23.70 21.75 22.05 0.2M
2022-11-10 24.00 24.35 22.70 23.10 0.3M
2022-11-09 24.10 24.45 23.10 23.90 0.1M
2022-11-08 24.65 25.30 23.70 23.85 0.1M
2022-11-07 26.00 26.55 24.65 24.75 0.2M
2022-11-04 25.65 26.50 25.20 25.80 0.3M
2022-11-03 27.80 27.95 25.30 25.90 0.4M
2022-11-02 28.40 29.80 27.50 27.65 0.4M
2022-10-31 27.00 32.60 26.40 27.40 1.1M
2022-10-28 25.05 26.65 24.80 25.90 0.1M
2022-10-27 26.35 27.40 24.90 25.25 0.2M
2022-10-26 23.30 26.15 23.00 25.75 0.1M
2022-10-25 24.70 25.00 22.80 23.30 0.2M
2022-10-24 22.05 25.00 21.65 23.85 0.3M
2022-10-21 21.50 23.15 21.10 21.40 0.1M
2022-10-20 23.80 25.40 21.45 21.45 0.5M
2022-10-19 18.56 24.25 18.10 23.55 0.4M
2022-10-18 18.50 19.70 18.50 18.56 0.1M
2022-10-17 17.78 18.30 17.50 18.06 0.0M
2022-10-14 18.60 18.96 17.50 17.60 0.1M
2022-10-13 18.72 18.96 17.62 18.10 0.1M
2022-10-12 19.00 19.60 18.40 18.40 0.1M
2022-10-11 19.08 19.80 18.70 19.06 0.1M
2022-10-10 21.20 21.30 19.08 19.20 0.1M
2022-10-07 20.60 22.45 20.25 21.50 0.1M
2022-10-06 19.30 21.20 19.18 20.70 0.1M
2022-10-05 20.05 20.35 19.04 19.32 0.1M
2022-10-04 19.50 20.30 18.42 18.80 0.1M
2022-10-03 18.20 19.60 17.20 19.20 0.2M
2022-09-30 19.00 19.96 18.34 18.40 0.1M
2022-09-29 19.86 20.00 18.70 18.92 0.1M
2022-09-28 19.80 20.75 19.50 20.00 0.1M
2022-09-27 20.20 21.30 20.15 20.65 0.1M
2022-09-26 22.50 22.80 18.64 19.88 0.3M
2022-09-23 25.30 25.30 23.55 23.60 0.1M
2022-09-22 24.40 25.45 23.80 25.30 0.1M
2022-09-21 23.90 24.85 23.00 24.60 0.1M
2022-09-20 24.10 24.65 23.00 23.90 0.1M
2022-09-19 23.00 23.90 22.45 23.75 0.1M
2022-09-16 22.40 23.40 21.60 23.40 0.2M
2022-09-15 24.30 24.85 22.30 22.60 0.1M
2022-09-14 25.00 25.60 23.65 24.45 0.1M
2022-09-13 26.65 26.65 22.65 25.30 0.3M
2022-09-12 28.70 28.70 26.50 26.70 0.1M
2022-09-09 27.60 28.60 27.25 28.30 0.0M
2022-09-08 29.00 29.45 26.70 27.35 0.1M
2022-09-07 27.30 28.75 25.50 28.50 0.2M
2022-09-06 28.65 29.40 26.55 27.30 0.1M
2022-09-05 27.20 29.45 27.10 28.60 0.1M
2022-09-02 28.50 29.25 26.60 28.00 0.1M
2022-09-01 30.80 31.45 27.75 28.10 0.2M
2022-08-31 30.20 31.95 30.20 31.10 0.1M
2022-08-30 34.55 35.30 28.60 30.30 0.1M
2022-08-29 35.60 35.90 33.45 34.00 0.0M
2022-08-26 33.90 36.20 33.15 35.05 0.1M
2022-08-25 35.50 36.45 33.90 34.00 0.1M
2022-08-24 36.30 36.30 35.00 35.60 0.0M
2022-08-23 37.40 37.85 36.00 36.50 0.0M
2022-08-22 35.40 37.00 34.50 36.80 0.0M
2022-08-19 37.50 37.50 36.00 36.30 0.0M
2022-08-18 36.40 37.20 35.50 37.00 0.0M
2022-08-17 37.95 37.95 35.15 36.30 0.1M
2022-08-16 33.35 36.65 33.35 36.65 0.1M
2022-08-12 33.45 34.30 32.35 33.30 0.0M
2022-08-11 33.90 34.40 32.60 33.40 0.1M
2022-08-10 35.05 35.50 32.60 33.50 0.1M
2022-08-09 34.10 35.40 33.00 35.35 0.1M
2022-08-08 32.40 34.80 32.35 34.15 0.1M
2022-08-05 29.60 32.20 29.30 31.80 0.1M
2022-08-04 31.00 31.00 29.20 29.80 0.0M
2022-08-03 29.95 32.20 29.30 30.75 0.1M
2022-08-02 30.55 31.55 30.20 30.30 0.1M
2022-08-01 28.10 31.50 28.10 31.00 0.2M
2022-07-29 26.60 28.50 26.60 28.20 0.1M
2022-07-28 26.20 26.95 26.00 26.30 0.0M
2022-07-27 26.25 26.30 25.55 25.85 0.0M
2022-07-26 27.40 27.80 26.05 26.25 0.1M
2022-07-25 26.65 27.85 25.80 27.70 0.1M
2022-07-22 27.50 28.00 26.50 26.65 0.1M
2022-07-21 27.75 27.90 26.35 27.50 0.1M
2022-07-20 28.40 28.70 27.30 28.05 0.1M
2022-07-19 28.35 29.35 27.25 28.00 0.1M
2022-07-18 26.30 28.40 26.30 28.35 0.1M
2022-07-15 26.35 26.75 25.35 26.65 0.0M
2022-07-14 24.95 26.50 24.70 25.90 0.1M
2022-07-13 25.35 25.50 24.60 25.00 0.1M
2022-07-12 26.10 26.30 24.65 25.25 0.1M
2022-07-11 25.50 26.80 25.30 26.40 0.1M
2022-07-08 26.50 27.20 25.80 26.10 0.1M
2022-07-07 25.15 26.65 25.10 26.50 0.1M
2022-07-06 25.05 26.50 24.55 25.10 0.2M
2022-07-05 24.20 25.10 23.10 24.95 0.1M
2022-07-04 24.35 25.50 23.80 23.80 0.1M
2022-07-01 23.25 24.75 23.20 24.20 0.1M
2022-06-30 23.20 23.75 22.70 23.30 0.0M
2022-06-29 23.40 23.90 22.80 23.50 0.0M
2022-06-28 23.25 23.75 22.15 23.40 0.1M
2022-06-27 23.35 24.45 22.90 22.90 0.1M
2022-06-24 23.10 23.45 22.50 23.25 0.0M
2022-06-23 23.00 23.10 21.80 22.85 0.0M
2022-06-22 22.80 22.80 22.20 22.55 0.0M
2022-06-21 21.70 24.00 21.70 23.00 0.2M
2022-06-20 21.50 22.15 20.70 21.55 0.1M
2022-06-17 20.30 21.85 19.54 21.55 0.0M
2022-06-15 20.30 20.75 19.28 20.50 0.0M
2022-06-14 20.50 21.00 19.90 19.92 0.1M
2022-06-13 21.20 21.20 19.58 19.90 0.1M
2022-06-10 23.70 23.85 20.50 21.50 0.2M
2022-06-09 22.45 24.50 21.95 23.40 0.1M
2022-06-08 22.15 22.90 21.30 22.25 0.1M
2022-06-07 22.60 23.10 21.60 22.50 0.1M
2022-06-06 21.90 24.75 21.80 22.95 0.2M
2022-06-03 20.80 22.40 20.20 21.40 0.3M
2022-06-02 19.40 20.80 19.30 20.55 0.2M
2022-06-01 18.30 19.18 18.30 19.18 0.1M
2022-05-31 18.80 18.80 17.90 18.02 0.0M
2022-05-30 17.94 19.26 17.94 18.70 0.1M
2022-05-27 18.16 18.80 17.60 17.60 0.1M
2022-05-26 17.16 17.82 17.00 17.82 0.0M
2022-05-25 17.18 17.66 16.54 17.02 0.0M
2022-05-24 17.00 17.80 16.64 17.14 0.0M
2022-05-23 15.34 17.58 15.34 17.00 0.0M
2022-05-20 14.70 15.50 14.70 15.34 0.0M
2022-05-19 14.76 15.12 14.60 14.66 0.0M
2022-05-18 15.14 15.56 14.80 14.80 0.0M
2022-05-17 15.70 15.80 14.90 15.06 0.0M
2022-05-16 14.52 15.78 14.50 15.46 0.0M
2022-05-13 13.72 14.70 13.68 14.68 0.0M
2022-05-12 14.66 14.68 13.34 13.58 0.0M
2022-05-11 14.50 15.06 14.50 14.66 0.0M
2022-05-10 14.84 15.08 14.52 14.72 0.0M
2022-05-09 15.48 15.48 15.02 15.24 0.0M
2022-05-06 16.08 16.10 15.00 15.12 0.0M
2022-05-05 16.50 16.50 15.90 16.10 0.0M
2022-05-04 16.80 16.80 16.10 16.16 0.0M
2022-05-02 16.72 16.80 16.50 16.80 0.0M
2022-04-29 16.52 16.78 16.50 16.74 0.0M
2022-04-28 16.26 16.54 16.26 16.50 0.0M
2022-04-27 15.74 16.24 15.50 16.24 0.0M
2022-04-26 16.20 17.00 15.72 16.00 0.0M
2022-04-25 17.34 17.52 15.64 16.20 0.1M
2022-04-22 17.70 17.76 17.32 17.34 0.0M
2022-04-21 17.80 17.80 17.52 17.76 0.0M
2022-04-20 17.60 17.90 17.52 17.80 0.0M
2022-04-19 17.30 17.90 17.30 17.56 0.0M
2022-04-14 17.00 17.20 16.02 17.20 0.0M
2022-04-13 17.10 17.10 16.84 17.00 0.0M
2022-04-12 17.10 17.10 16.80 17.10 0.0M
2022-04-11 16.80 17.15 16.65 17.10 0.0M
2022-04-08 17.00 17.20 16.80 17.10 0.0M
2022-04-07 17.25 17.25 17.00 17.15 0.0M
2022-04-06 17.10 17.30 17.00 17.25 0.0M
2022-04-05 17.30 17.40 17.10 17.30 0.0M
2022-04-04 17.30 17.45 17.15 17.30 0.0M
2022-04-01 17.25 17.50 17.10 17.15 0.0M
2022-03-31 17.40 17.40 17.05 17.15 0.0M
2022-03-30 17.15 17.50 17.00 17.15 0.0M
2022-03-29 17.60 17.75 16.60 16.95 0.0M
2022-03-28 17.95 18.05 17.60 17.80 0.0M
2022-03-25 18.00 18.05 17.65 17.90 0.0M
2022-03-24 17.65 18.10 17.65 18.10 0.0M
2022-03-23 17.95 18.05 17.60 17.65 0.0M
2022-03-22 18.10 18.20 17.70 18.05 0.0M
2022-03-21 17.50 18.25 17.50 18.10 0.1M
2022-03-18 17.30 17.80 17.30 17.75 0.0M
2022-03-17 17.50 17.65 17.20 17.20 0.0M
2022-03-16 17.50 17.90 17.30 17.30 0.0M
2022-03-15 17.70 17.90 17.30 17.45 0.0M
2022-03-14 18.40 18.40 17.30 17.70 0.0M
2022-03-11 18.40 18.40 17.80 18.00 0.0M
2022-03-10 17.25 17.95 17.05 17.95 0.0M
2022-03-09 18.00 18.20 17.00 17.30 0.1M
2022-03-08 17.40 17.95 16.30 17.15 0.0M
2022-03-07 18.30 18.45 17.00 17.25 0.1M
2022-03-04 17.50 18.85 17.00 17.50 0.1M
2022-03-03 19.00 19.30 16.90 17.30 0.3M
2022-03-02 13.30 16.00 13.15 15.55 0.1M
2022-03-01 14.05 14.45 13.00 13.30 0.0M
2022-02-28 12.40 14.45 12.30 13.75 0.1M
2022-02-25 12.65 13.05 12.00 12.60 0.0M
2022-02-24 13.20 13.70 11.30 11.95 0.1M
2022-02-23 14.80 15.00 14.30 14.55 0.0M
2022-02-22 14.05 15.00 13.80 14.80 0.0M
2022-02-21 15.25 15.50 14.00 14.40 0.0M
2022-02-18 15.55 15.55 15.15 15.25 0.0M
2022-02-17 15.80 16.10 15.10 15.25 0.0M
2022-02-16 15.55 16.30 15.55 15.80 0.0M
2022-02-15 14.70 15.50 14.70 15.50 0.0M
2022-02-14 15.25 15.40 14.45 14.90 0.0M
2022-02-11 15.55 15.75 15.30 15.65 0.0M
2022-02-10 15.70 16.00 15.50 15.55 0.0M
2022-02-09 15.75 15.85 15.50 15.50 0.0M
2022-02-08 15.55 15.85 15.50 15.60 0.0M
2022-02-07 16.00 16.15 15.50 15.90 0.0M
2022-02-04 16.40 16.40 15.75 15.95 0.0M
2022-02-03 16.80 16.80 16.20 16.30 0.0M
2022-02-02 16.10 16.80 15.80 16.50 0.0M
2022-02-01 15.85 16.30 15.80 16.00 0.0M
2022-01-31 15.60 15.80 15.30 15.65 0.0M
2022-01-28 15.60 15.70 15.10 15.10 0.0M
2022-01-27 15.85 15.85 15.35 15.75 0.0M
2022-01-26 16.00 16.00 15.50 15.70 0.0M
2022-01-25 15.40 16.40 15.30 15.60 0.0M
2022-01-24 16.60 16.95 15.10 15.30 0.1M
2022-01-21 17.10 17.25 16.70 16.70 0.0M
2022-01-20 17.40 17.90 17.00 17.10 0.0M
2022-01-19 17.25 17.40 16.80 17.40 0.0M
2022-01-18 18.05 18.05 17.30 17.40 0.0M
2022-01-17 18.05 18.10 17.70 17.75 0.0M
2022-01-14 18.10 18.40 17.65 17.95 0.0M
2022-01-13 18.50 18.80 18.00 18.30 0.1M
2022-01-12 17.60 18.45 17.50 18.40 0.0M
2022-01-11 17.35 17.70 17.35 17.45 0.0M
2022-01-10 17.45 17.90 17.25 17.30 0.0M
2022-01-07 17.95 18.10 17.35 17.45 0.0M
2022-01-05 17.80 18.20 17.20 17.95 0.0M
2022-01-04 17.80 18.45 17.50 17.65 0.0M
2022-01-03 17.05 18.00 17.05 17.80 0.0M