Zeneris Projekty

ZEN1
🏛️ poland →
4.52
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 4.84 4.89 4.74 4.89 0.0M
2023-12-28 4.96 4.96 4.64 4.83 0.0M
2023-12-27 4.96 4.96 4.88 4.88 0.0M
2023-12-22 5.02 5.02 4.94 4.94 0.0M
2023-12-21 5.06 5.06 5.00 5.00 0.0M
2023-12-20 5.14 5.30 4.64 5.30 0.0M
2023-12-19 5.32 5.32 5.12 5.12 0.0M
2023-12-18 5.42 5.42 5.32 5.32 0.0M
2023-12-15 5.36 5.40 5.32 5.40 0.0M
2023-12-14 5.62 5.62 5.00 5.30 0.0M
2023-12-13 5.16 5.66 5.16 5.64 0.0M
2023-12-12 5.34 5.34 5.18 5.18 0.0M
2023-12-11 5.10 5.34 5.00 5.34 0.0M
2023-12-08 4.80 5.10 4.80 5.10 0.0M
2023-12-07 4.60 4.81 4.60 4.81 0.0M
2023-12-06 4.60 4.60 4.60 4.60 0.0M
2023-12-05 4.60 4.64 4.57 4.64 0.0M
2023-12-04 4.75 4.79 4.60 4.60 0.0M
2023-12-01 4.70 4.70 4.68 4.69 0.0M
2023-11-30 4.76 4.76 4.70 4.70 0.0M
2023-11-27 4.84 4.84 4.76 4.76 0.0M
2023-11-24 4.79 4.85 4.79 4.84 0.0M
2023-11-23 4.70 5.00 4.70 4.79 0.0M
2023-11-22 4.80 4.80 4.67 4.67 0.0M
2023-11-21 4.83 4.83 4.78 4.80 0.0M
2023-11-20 4.86 4.86 4.83 4.83 0.0M
2023-11-17 4.92 4.92 4.86 4.86 0.0M
2023-11-16 4.98 4.98 4.97 4.98 0.0M
2023-11-15 5.00 5.00 5.00 5.00 0.0M
2023-11-14 4.86 4.98 4.86 4.90 0.0M
2023-11-13 4.86 4.86 4.83 4.83 0.0M
2023-11-10 4.82 4.95 4.82 4.95 0.0M
2023-11-09 4.86 4.86 4.74 4.78 0.0M
2023-11-08 4.83 4.83 4.79 4.80 0.0M
2023-11-07 4.98 4.98 4.85 4.86 0.0M
2023-11-06 5.00 5.00 4.86 4.92 0.0M
2023-11-03 5.12 5.12 4.91 4.97 0.0M
2023-11-02 4.84 5.26 4.84 5.04 0.0M
2023-10-31 4.89 4.89 4.64 4.80 0.0M
2023-10-30 4.99 5.04 4.89 4.89 0.0M
2023-10-27 4.89 5.00 4.82 5.00 0.0M
2023-10-26 5.10 5.10 4.95 5.00 0.0M
2023-10-25 5.10 5.10 5.08 5.08 0.0M
2023-10-24 5.10 5.10 5.10 5.10 0.0M
2023-10-23 5.10 5.10 5.10 5.10 0.0M
2023-10-20 5.26 5.26 5.08 5.10 0.0M
2023-10-19 5.28 5.28 5.28 5.28 0.0M
2023-10-18 5.20 5.22 5.20 5.22 0.0M
2023-10-17 5.08 5.20 5.08 5.20 0.0M
2023-10-16 5.10 5.10 5.10 5.10 0.0M
2023-10-13 5.04 5.10 5.04 5.04 0.0M
2023-10-12 5.00 5.04 5.00 5.04 0.0M
2023-10-11 5.14 5.24 4.80 5.06 0.0M
2023-10-10 5.10 5.10 5.10 5.10 0.0M
2023-10-09 5.12 5.12 5.12 5.12 0.0M
2023-10-06 5.04 5.12 5.04 5.12 0.0M
2023-10-05 5.12 5.12 5.12 5.12 0.0M
2023-10-04 5.12 5.12 5.12 5.12 0.0M
2023-10-03 5.12 5.12 5.12 5.12 0.0M
2023-10-02 5.00 5.18 5.00 5.12 0.0M
2023-09-29 5.02 5.02 5.00 5.00 0.0M
2023-09-28 5.26 5.26 5.00 5.10 0.0M
2023-09-27 5.22 5.22 5.18 5.18 0.0M
2023-09-26 5.32 5.32 5.24 5.24 0.0M
2023-09-25 5.46 5.48 5.46 5.48 0.0M
2023-09-22 5.40 5.42 5.40 5.42 0.0M
2023-09-21 5.44 5.44 5.18 5.30 0.0M
2023-09-20 5.60 5.60 5.46 5.46 0.0M
2023-09-19 5.62 5.62 5.60 5.60 0.0M
2023-09-18 5.62 5.62 5.62 5.62 0.0M
2023-09-15 5.58 5.58 5.58 5.58 0.0M
2023-09-14 5.56 5.56 5.56 5.56 0.0M
2023-09-13 5.62 5.62 5.44 5.44 0.0M
2023-09-12 5.62 5.62 5.62 5.62 0.0M
2023-09-11 5.32 5.60 5.32 5.60 0.0M
2023-09-07 5.34 5.34 5.32 5.32 0.0M
2023-09-06 5.34 5.34 5.34 5.34 0.0M
2023-09-05 5.44 5.44 5.44 5.44 0.0M
2023-09-04 5.28 5.40 5.28 5.40 0.0M
2023-09-01 5.40 5.40 5.22 5.30 0.0M
2023-08-31 5.44 5.50 5.44 5.50 0.0M
2023-08-30 5.40 5.40 5.32 5.36 0.0M
2023-08-29 5.54 5.54 5.40 5.40 0.0M
2023-08-28 5.54 5.54 5.54 5.54 0.0M
2023-08-25 5.54 5.54 5.42 5.54 0.0M
2023-08-24 5.54 5.54 5.54 5.54 0.0M
2023-08-23 5.54 5.54 5.54 5.54 0.0M
2023-08-22 5.56 5.56 5.56 5.56 0.0M
2023-08-21 5.56 5.60 5.56 5.60 0.0M
2023-08-18 5.60 5.64 5.42 5.44 0.0M
2023-08-17 5.66 5.66 5.44 5.58 0.0M
2023-08-16 5.68 5.68 5.42 5.64 0.0M
2023-08-14 5.60 5.80 5.56 5.68 0.0M
2023-08-11 5.64 5.74 5.50 5.68 0.0M
2023-08-10 5.70 5.76 5.56 5.56 0.0M
2023-08-09 5.72 5.80 5.58 5.70 0.0M
2023-08-08 5.58 5.90 5.58 5.72 0.0M
2023-08-07 5.56 5.60 5.46 5.58 0.0M
2023-08-04 5.56 5.58 5.46 5.56 0.0M
2023-08-03 5.54 5.56 5.54 5.56 0.0M
2023-08-02 5.54 5.56 5.40 5.56 0.0M
2023-08-01 5.54 5.78 5.54 5.66 0.0M
2023-07-31 5.50 5.54 5.40 5.54 0.0M
2023-07-28 5.48 5.68 5.42 5.50 0.0M
2023-07-27 5.46 5.56 5.12 5.46 0.0M
2023-07-26 5.74 5.74 5.30 5.70 0.0M
2023-07-25 5.74 5.74 5.44 5.74 0.0M
2023-07-24 6.08 6.08 5.60 5.84 0.0M
2023-07-21 5.98 6.10 5.88 6.08 0.0M
2023-07-20 5.74 5.98 5.74 5.98 0.0M
2023-07-19 5.76 5.78 5.46 5.74 0.0M
2023-07-18 5.50 5.78 5.40 5.78 0.0M
2023-07-17 5.88 5.88 5.52 5.70 0.0M
2023-07-14 5.68 5.88 5.54 5.88 0.0M
2023-07-13 5.66 5.72 5.50 5.68 0.0M
2023-07-12 5.64 5.74 5.56 5.74 0.0M
2023-07-11 5.90 5.90 5.60 5.82 0.0M
2023-07-10 5.90 6.00 5.78 5.90 0.0M
2023-07-07 6.08 6.10 5.90 5.90 0.0M
2023-07-06 5.94 6.10 5.84 6.08 0.0M
2023-07-05 5.82 5.98 5.80 5.96 0.0M
2023-07-04 5.98 6.00 5.78 5.98 0.0M
2023-07-03 5.92 6.00 5.80 5.98 0.0M
2023-06-30 5.84 5.94 5.84 5.94 0.0M
2023-06-29 5.92 5.92 5.72 5.86 0.0M
2023-06-28 5.88 5.92 5.88 5.92 0.0M
2023-06-27 5.98 5.98 5.52 5.88 0.0M
2023-06-26 6.00 6.00 5.80 6.00 0.0M
2023-06-23 5.94 6.00 5.94 6.00 0.0M
2023-06-22 5.90 5.98 5.78 5.94 0.0M
2023-06-21 6.10 6.10 5.90 5.94 0.0M
2023-06-20 6.10 6.10 6.06 6.10 0.0M
2023-06-19 6.10 6.10 6.10 6.10 0.0M
2023-06-16 6.10 6.10 6.02 6.10 0.0M
2023-06-14 6.52 6.52 6.00 6.20 0.0M
2023-06-13 6.50 6.54 6.50 6.52 0.0M
2023-06-12 6.34 6.58 6.30 6.48 0.0M
2023-06-09 6.10 6.64 5.70 6.58 0.0M
2023-06-07 6.04 6.20 5.90 6.20 0.0M
2023-06-06 6.00 6.14 5.90 6.04 0.0M
2023-06-05 6.46 6.48 5.70 6.24 0.0M
2023-06-02 6.56 6.64 6.16 6.40 0.0M
2023-06-01 6.80 6.80 6.20 6.50 0.0M
2023-05-31 6.68 7.00 6.50 6.88 0.0M
2023-05-30 6.30 6.80 6.10 6.44 0.0M
2023-05-29 6.16 6.30 6.02 6.30 0.0M
2023-05-26 6.14 6.16 6.12 6.16 0.0M
2023-05-25 5.84 6.18 5.80 6.00 0.0M
2023-05-24 5.90 5.90 5.70 5.82 0.0M
2023-05-23 5.76 5.90 5.60 5.90 0.0M
2023-05-22 5.78 5.78 5.66 5.76 0.0M
2023-05-19 5.90 5.90 5.48 5.80 0.0M
2023-05-18 5.92 5.92 5.36 5.90 0.0M
2023-05-17 6.00 6.00 6.00 6.00 0.0M
2023-05-16 5.92 6.38 5.70 6.00 0.0M
2023-05-15 6.20 6.44 5.92 5.92 0.0M
2023-05-12 5.56 6.62 5.42 6.32 0.0M
2023-05-11 5.60 5.64 5.60 5.62 0.0M
2023-05-10 5.64 5.64 5.60 5.60 0.0M
2023-05-09 5.52 5.66 5.52 5.64 0.0M
2023-05-08 5.54 5.54 5.46 5.46 0.0M
2023-05-05 5.52 5.52 5.52 5.52 0.0M
2023-05-04 5.54 5.60 5.44 5.44 0.0M
2023-05-02 5.48 5.70 5.44 5.44 0.0M
2023-04-28 5.50 5.50 5.26 5.48 0.0M
2023-04-27 5.60 5.60 5.36 5.50 0.0M
2023-04-26 5.68 5.70 5.46 5.58 0.0M
2023-04-25 5.54 5.68 5.42 5.68 0.0M
2023-04-24 5.56 5.70 5.34 5.46 0.0M
2023-04-21 5.58 5.74 5.58 5.74 0.0M
2023-04-20 5.50 5.58 5.50 5.56 0.0M
2023-04-19 5.60 6.10 5.36 5.50 0.0M
2023-04-18 5.60 5.84 5.36 5.84 0.0M
2023-04-17 5.90 6.00 5.40 5.58 0.0M
2023-04-14 6.24 6.34 5.90 6.08 0.0M
2023-04-13 6.20 6.26 6.16 6.24 0.0M
2023-04-12 6.24 6.26 6.06 6.26 0.0M
2023-04-11 6.08 6.26 6.06 6.26 0.0M
2023-04-06 5.90 6.16 5.90 6.10 0.0M
2023-04-05 5.88 5.90 5.70 5.84 0.0M
2023-04-04 5.90 6.00 5.64 5.92 0.0M
2023-04-03 5.74 6.10 5.54 5.92 0.0M
2023-03-31 5.94 5.94 5.10 5.52 0.0M
2023-03-30 5.90 6.26 5.64 5.68 0.0M
2023-03-29 6.06 6.10 5.86 6.10 0.0M
2023-03-28 6.28 6.62 5.94 6.20 0.0M
2023-03-27 5.92 6.38 5.80 6.38 0.0M
2023-03-24 6.00 6.06 5.60 5.96 0.0M
2023-03-23 5.88 6.08 5.62 6.06 0.0M
2023-03-22 6.10 6.18 5.36 5.80 0.0M
2023-03-21 6.10 6.50 5.90 6.00 0.0M
2023-03-20 6.10 6.60 5.90 6.38 0.0M
2023-03-17 6.58 6.78 6.04 6.34 0.0M
2023-03-16 6.22 6.68 6.04 6.50 0.0M
2023-03-15 6.82 6.84 6.14 6.58 0.0M
2023-03-14 6.74 6.98 6.52 6.52 0.0M
2023-03-13 6.88 7.00 6.32 6.66 0.0M
2023-03-10 6.56 6.90 6.48 6.88 0.0M
2023-03-09 6.78 6.90 6.48 6.90 0.0M
2023-03-08 7.10 7.10 6.34 6.82 0.0M
2023-03-07 7.10 7.28 6.88 7.00 0.0M
2023-03-06 7.18 7.30 6.88 7.10 0.0M
2023-03-03 6.82 7.40 6.80 7.18 0.0M
2023-03-02 6.86 7.20 6.80 7.06 0.0M
2023-03-01 7.26 7.38 6.98 7.00 0.0M
2023-02-28 7.70 7.90 7.04 7.10 0.0M
2023-02-27 8.24 8.38 7.30 7.70 0.0M
2023-02-24 7.80 8.18 7.80 8.18 0.0M
2023-02-23 7.84 8.14 7.60 7.90 0.0M
2023-02-22 8.40 8.40 7.64 7.84 0.0M
2023-02-21 8.78 8.84 8.40 8.60 0.0M
2023-02-20 9.06 9.44 8.38 8.56 0.0M
2023-02-17 9.16 9.88 8.72 9.02 0.0M
2023-02-16 9.74 10.30 8.90 9.16 0.0M
2023-02-15 10.90 11.90 9.14 9.78 0.0M
2023-02-14 9.10 10.60 8.60 10.50 0.0M
2023-02-13 9.16 9.70 8.80 9.10 0.0M
2023-02-10 9.20 9.20 8.52 9.18 0.0M
2023-02-09 9.10 10.00 8.44 9.20 0.0M
2023-02-08 7.80 9.46 7.70 8.80 0.0M
2023-02-07 8.44 8.70 7.50 7.50 0.0M
2023-02-06 7.44 8.92 7.32 8.70 0.1M
2023-02-03 5.20 7.40 5.00 7.26 0.0M
2023-02-02 5.02 5.84 5.00 5.20 0.0M
2023-02-01 5.06 5.10 4.90 5.04 0.0M
2023-01-31 5.00 5.00 5.00 5.00 0.0M
2023-01-30 5.00 5.00 5.00 5.00 0.0M
2023-01-27 5.00 5.00 4.90 5.00 0.0M
2023-01-26 5.10 5.10 5.10 5.10 0.0M
2023-01-25 5.14 5.66 5.10 5.10 0.0M
2023-01-23 5.30 5.34 4.90 4.90 0.0M
2023-01-20 5.02 5.14 5.02 5.14 0.0M
2023-01-19 5.10 5.10 5.10 5.10 0.0M
2023-01-18 5.24 5.24 4.78 5.10 0.0M
2023-01-17 5.14 5.14 5.00 5.00 0.0M
2023-01-16 5.28 5.28 4.80 5.24 0.0M
2023-01-13 5.24 5.38 5.16 5.30 0.0M
2023-01-12 5.28 5.40 5.10 5.34 0.0M
2023-01-11 5.40 5.58 5.06 5.20 0.0M
2023-01-10 4.80 5.52 4.80 5.42 0.0M
2023-01-09 4.78 4.80 4.78 4.80 0.0M
2023-01-05 4.78 4.80 4.78 4.80 0.0M
2023-01-04 4.82 4.88 4.62 4.80 0.0M
2023-01-03 4.80 4.90 4.80 4.82 0.0M
2023-01-02 4.98 5.02 4.50 4.80 0.0M