Zespol Elektrowni Patnow Adamow Konin

ZEEP
🏛️ poland →
24.00
Last Update: 2025-09-26
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 21.60 21.85 21.50 21.60 0.0M
2023-12-28 22.15 22.15 21.45 21.55 0.0M
2023-12-27 22.10 22.20 21.75 21.75 0.0M
2023-12-22 22.00 22.25 21.70 22.10 0.0M
2023-12-21 22.15 22.40 21.65 22.00 0.0M
2023-12-20 21.15 22.75 21.05 22.10 0.1M
2023-12-19 21.30 21.40 21.05 21.20 0.0M
2023-12-18 21.40 21.55 21.20 21.35 0.0M
2023-12-15 21.30 21.50 21.10 21.30 0.0M
2023-12-14 21.30 21.60 21.20 21.35 0.0M
2023-12-13 21.55 21.55 21.05 21.30 0.0M
2023-12-12 21.90 21.95 21.60 21.65 0.0M
2023-12-11 21.80 21.95 21.55 21.75 0.0M
2023-12-08 22.15 22.25 21.80 21.90 0.0M
2023-12-07 22.35 22.35 21.80 22.05 0.0M
2023-12-06 22.30 22.50 21.85 22.30 0.0M
2023-12-05 22.50 22.80 22.35 22.35 0.0M
2023-12-04 22.20 22.70 22.20 22.50 0.1M
2023-12-01 22.00 22.45 21.45 22.00 0.1M
2023-11-30 22.60 22.70 21.50 21.95 0.1M
2023-11-29 22.30 22.30 21.15 21.35 0.0M
2023-11-28 22.10 22.50 21.70 22.15 0.1M
2023-11-27 21.95 22.70 21.70 22.00 0.2M
2023-11-24 20.95 21.80 20.80 21.70 0.0M
2023-11-23 21.00 21.30 20.75 20.80 0.0M
2023-11-22 21.20 21.35 20.65 21.00 0.0M
2023-11-21 20.90 21.60 20.70 21.20 0.1M
2023-11-20 20.40 20.45 20.15 20.35 0.0M
2023-11-17 20.25 20.50 20.15 20.40 0.0M
2023-11-16 20.45 20.50 20.10 20.15 0.0M
2023-11-15 20.40 20.55 20.05 20.25 0.0M
2023-11-14 19.90 20.30 19.90 20.30 0.0M
2023-11-13 20.00 20.15 19.70 19.96 0.0M
2023-11-10 20.00 20.15 19.52 20.00 0.0M
2023-11-09 20.10 20.30 19.60 19.82 0.0M
2023-11-08 20.35 20.40 19.98 20.10 0.0M
2023-11-07 20.80 21.15 20.40 20.55 0.0M
2023-11-06 20.45 20.95 20.45 20.70 0.0M
2023-11-03 19.94 20.90 19.82 20.20 0.0M
2023-11-02 19.96 20.00 19.74 19.80 0.0M
2023-10-31 19.90 19.96 19.60 19.60 0.0M
2023-10-30 19.92 20.00 19.68 19.68 0.0M
2023-10-27 20.00 20.00 19.68 19.92 0.0M
2023-10-26 19.88 20.00 19.52 19.64 0.0M
2023-10-25 19.50 19.98 19.30 19.88 0.0M
2023-10-24 19.38 19.80 19.38 19.60 0.0M
2023-10-23 19.70 19.70 19.24 19.24 0.0M
2023-10-20 19.70 19.74 19.52 19.54 0.0M
2023-10-19 20.00 20.05 19.62 19.74 0.0M
2023-10-18 19.66 20.10 19.60 19.96 0.0M
2023-10-17 19.90 20.30 19.72 19.74 0.0M
2023-10-16 19.42 19.90 19.42 19.90 0.0M
2023-10-13 19.22 19.54 19.22 19.34 0.0M
2023-10-12 19.60 19.60 19.24 19.42 0.0M
2023-10-11 19.26 19.72 19.26 19.40 0.0M
2023-10-10 19.20 19.60 19.20 19.22 0.0M
2023-10-09 19.40 19.48 19.10 19.20 0.0M
2023-10-06 19.70 19.70 19.42 19.44 0.0M
2023-10-05 19.66 19.88 19.48 19.78 0.0M
2023-10-04 19.56 19.68 19.42 19.60 0.0M
2023-10-03 19.92 20.10 19.48 19.56 0.0M
2023-10-02 20.20 20.60 19.90 19.90 0.0M
2023-09-29 21.40 21.50 19.88 20.05 0.1M
2023-09-28 19.30 19.40 19.00 19.06 0.0M
2023-09-27 19.20 19.50 19.10 19.10 0.0M
2023-09-26 19.20 19.42 19.12 19.14 0.0M
2023-09-25 19.58 19.64 19.20 19.20 0.0M
2023-09-22 19.30 19.60 19.16 19.58 0.0M
2023-09-21 19.60 19.66 19.12 19.30 0.0M
2023-09-20 19.78 20.00 19.50 19.52 0.0M
2023-09-19 19.72 19.90 19.58 19.68 0.0M
2023-09-18 20.00 20.10 19.70 19.80 0.0M
2023-09-15 20.20 20.25 19.92 19.92 0.0M
2023-09-14 20.10 20.20 19.86 20.15 0.0M
2023-09-13 19.92 20.15 19.82 19.84 0.0M
2023-09-12 20.10 20.10 19.70 19.98 0.0M
2023-09-11 20.20 20.30 20.00 20.00 0.0M
2023-09-08 20.15 20.30 20.00 20.20 0.0M
2023-09-07 20.30 20.40 19.94 20.00 0.0M
2023-09-06 20.60 20.60 19.90 20.10 0.0M
2023-09-05 20.05 20.60 20.00 20.35 0.0M
2023-09-04 19.60 20.60 19.60 20.15 0.0M
2023-09-01 19.56 19.90 19.54 19.60 0.0M
2023-08-31 19.78 19.90 19.50 19.60 0.0M
2023-08-30 19.60 19.78 19.60 19.64 0.0M
2023-08-29 19.90 19.92 19.60 19.60 0.0M
2023-08-28 19.90 20.00 19.80 19.84 0.0M
2023-08-25 19.62 20.00 19.60 19.90 0.0M
2023-08-24 19.70 19.90 19.60 19.60 0.0M
2023-08-23 19.30 19.90 19.30 19.60 0.0M
2023-08-22 19.68 19.68 19.30 19.30 0.0M
2023-08-21 19.44 19.88 19.40 19.46 0.0M
2023-08-18 19.56 19.70 19.42 19.42 0.0M
2023-08-17 19.72 20.00 19.50 19.56 0.0M
2023-08-16 19.88 20.10 19.44 19.60 0.0M
2023-08-14 19.88 19.90 19.52 19.88 0.0M
2023-08-11 20.05 20.40 19.86 19.88 0.0M
2023-08-10 20.20 20.50 19.80 20.05 0.0M
2023-08-09 20.00 20.20 19.88 20.20 0.0M
2023-08-08 20.00 20.20 19.90 20.00 0.0M
2023-08-07 20.10 20.45 20.10 20.20 0.0M
2023-08-04 20.30 20.65 20.15 20.20 0.0M
2023-08-03 20.35 20.50 20.05 20.30 0.0M
2023-08-02 20.40 20.90 20.20 20.40 0.0M
2023-08-01 20.65 20.65 20.30 20.40 0.0M
2023-07-31 20.70 20.70 20.40 20.50 0.0M
2023-07-28 20.85 20.95 20.70 20.70 0.0M
2023-07-27 21.00 21.00 20.20 20.85 0.0M
2023-07-26 21.55 21.75 21.05 21.20 0.0M
2023-07-25 21.10 21.80 21.05 21.50 0.0M
2023-07-24 21.20 21.30 21.00 21.30 0.0M
2023-07-21 21.15 21.40 20.90 21.20 0.0M
2023-07-20 21.20 21.25 20.80 21.15 0.0M
2023-07-19 21.25 21.30 20.75 20.95 0.0M
2023-07-18 21.25 21.45 20.90 21.05 0.0M
2023-07-17 20.85 21.90 20.75 21.25 0.0M
2023-07-14 21.70 21.75 20.65 20.70 0.1M
2023-07-13 21.75 22.85 21.45 21.55 0.1M
2023-07-12 20.25 22.10 20.10 21.40 0.1M
2023-07-11 20.10 20.35 19.90 20.05 0.0M
2023-07-10 20.00 20.20 19.68 20.10 0.0M
2023-07-07 19.80 20.40 19.64 20.00 0.0M
2023-07-06 21.35 21.35 19.72 19.80 0.1M
2023-07-05 18.82 22.90 18.82 21.35 0.3M
2023-07-04 19.00 19.10 18.76 18.98 0.0M
2023-07-03 19.22 19.22 18.76 19.08 0.0M
2023-06-30 19.52 19.78 18.48 19.10 0.1M
2023-06-29 19.80 19.96 19.50 19.60 0.0M
2023-06-28 20.10 20.15 19.60 19.78 0.0M
2023-06-27 20.20 20.25 20.00 20.00 0.0M
2023-06-26 20.10 20.35 20.00 20.15 0.0M
2023-06-23 20.30 20.30 20.15 20.15 0.0M
2023-06-22 20.00 20.35 20.00 20.35 0.0M
2023-06-21 20.30 20.40 20.10 20.10 0.0M
2023-06-20 20.55 20.55 20.05 20.20 0.0M
2023-06-19 20.20 20.70 20.00 20.55 0.0M
2023-06-16 20.10 20.20 20.00 20.20 0.0M
2023-06-15 20.55 20.55 19.20 20.00 0.1M
2023-06-14 20.70 21.00 20.50 20.55 0.0M
2023-06-13 21.40 21.40 20.60 20.70 0.0M
2023-06-12 21.75 21.95 21.40 21.40 0.0M
2023-06-09 21.90 22.00 21.50 21.70 0.0M
2023-06-07 21.75 22.00 21.30 21.95 0.0M
2023-06-06 21.60 21.85 21.50 21.55 0.0M
2023-06-05 21.45 22.00 21.40 21.55 0.0M
2023-06-02 21.30 21.60 21.30 21.45 0.0M
2023-06-01 21.05 21.50 21.05 21.40 0.0M
2023-05-31 22.00 22.00 20.95 21.00 0.0M
2023-05-30 22.00 22.25 21.80 22.05 0.0M
2023-05-29 21.85 22.25 21.80 22.00 0.0M
2023-05-26 21.40 21.80 20.95 21.80 0.0M
2023-05-25 22.10 22.10 21.70 21.90 0.0M
2023-05-24 22.50 22.50 21.80 21.95 0.0M
2023-05-23 22.40 22.55 22.30 22.40 0.0M
2023-05-22 22.35 22.50 22.30 22.40 0.0M
2023-05-19 21.80 22.35 21.80 22.35 0.0M
2023-05-18 22.45 22.45 21.65 21.90 0.0M
2023-05-17 22.45 22.50 22.00 22.25 0.0M
2023-05-16 22.35 22.50 22.20 22.20 0.0M
2023-05-15 21.95 22.30 21.95 22.25 0.0M
2023-05-12 22.40 22.40 21.90 21.90 0.0M
2023-05-11 22.20 22.55 22.00 22.20 0.0M
2023-05-10 21.50 22.30 21.35 21.90 0.0M
2023-05-09 21.90 21.90 21.10 21.40 0.0M
2023-05-08 21.90 22.00 21.65 21.80 0.0M
2023-05-05 22.10 22.15 21.45 21.70 0.0M
2023-05-04 23.10 23.10 21.75 22.00 0.1M
2023-05-02 23.25 23.35 23.00 23.10 0.0M
2023-04-28 23.10 24.15 23.00 23.00 0.1M
2023-04-27 23.15 23.55 23.00 23.35 0.0M
2023-04-26 23.10 23.40 23.00 23.15 0.0M
2023-04-25 23.20 23.30 23.00 23.25 0.0M
2023-04-24 23.20 23.50 23.10 23.30 0.0M
2023-04-21 23.35 23.50 23.10 23.15 0.0M
2023-04-20 23.50 23.70 23.30 23.30 0.0M
2023-04-19 24.00 24.00 23.35 23.50 0.0M
2023-04-18 24.00 24.15 23.55 23.80 0.0M
2023-04-17 24.00 24.35 23.50 23.80 0.0M
2023-04-14 24.15 24.80 23.50 23.90 0.1M
2023-04-13 23.40 25.05 23.20 23.85 0.1M
2023-04-12 23.35 23.65 23.20 23.40 0.0M
2023-04-11 23.20 23.50 23.10 23.30 0.0M
2023-04-06 22.75 23.00 22.65 22.90 0.0M
2023-04-05 22.80 23.00 22.70 22.80 0.0M
2023-04-04 23.40 23.40 22.65 22.70 0.0M
2023-04-03 23.50 24.00 23.10 23.30 0.0M
2023-03-31 24.00 24.00 23.35 23.50 0.0M
2023-03-30 23.15 23.60 23.00 23.30 0.1M
2023-03-29 23.00 23.00 22.65 22.90 0.0M
2023-03-28 22.70 23.70 22.60 22.60 0.1M
2023-03-27 23.10 23.10 22.55 22.70 0.0M
2023-03-24 23.35 23.45 22.65 22.70 0.0M
2023-03-23 22.60 23.45 22.60 23.30 0.0M
2023-03-22 23.40 23.55 22.75 22.75 0.0M
2023-03-21 23.25 24.05 23.20 23.30 0.0M
2023-03-20 23.00 23.25 22.40 23.20 0.0M
2023-03-17 24.00 24.70 23.00 23.10 0.0M
2023-03-16 24.00 24.85 22.60 23.50 0.1M
2023-03-15 25.35 25.50 23.60 23.60 0.1M
2023-03-14 25.70 26.30 24.55 25.05 0.1M
2023-03-13 27.55 28.30 25.65 26.00 0.2M
2023-03-10 27.55 27.80 27.05 27.55 0.0M
2023-03-09 28.20 28.50 27.55 28.00 0.0M
2023-03-08 28.00 28.35 27.05 28.00 0.0M
2023-03-07 28.80 29.20 27.50 27.80 0.1M
2023-03-06 27.85 28.80 27.00 28.70 0.1M
2023-03-03 26.30 27.85 26.00 27.00 0.1M
2023-03-02 26.30 28.35 25.55 25.85 0.1M
2023-03-01 25.50 26.55 25.50 26.30 0.0M
2023-02-28 25.70 25.85 25.25 25.50 0.0M
2023-02-27 25.80 25.95 25.50 25.50 0.0M
2023-02-24 26.60 26.75 25.55 25.70 0.0M
2023-02-23 25.70 26.65 25.70 26.20 0.0M
2023-02-22 26.70 26.85 25.70 25.90 0.0M
2023-02-21 26.45 27.30 26.20 26.40 0.0M
2023-02-20 26.80 26.85 26.25 26.50 0.0M
2023-02-17 26.40 26.75 26.00 26.45 0.0M
2023-02-16 26.10 26.50 26.05 26.45 0.0M
2023-02-15 26.00 26.15 25.55 26.05 0.0M
2023-02-14 25.95 26.45 25.40 25.80 0.0M
2023-02-13 26.80 26.90 25.70 25.95 0.0M
2023-02-10 27.00 27.25 26.20 26.45 0.0M
2023-02-09 27.20 27.80 26.75 27.05 0.0M
2023-02-08 27.40 27.50 26.75 27.20 0.0M
2023-02-07 28.05 28.15 26.90 27.10 0.0M
2023-02-06 28.95 29.00 27.80 28.00 0.0M
2023-02-03 28.90 29.75 28.45 28.75 0.1M
2023-02-02 28.90 29.30 28.00 28.90 0.0M
2023-02-01 28.20 29.70 28.15 28.95 0.1M
2023-01-31 27.50 28.50 27.35 28.40 0.0M
2023-01-30 28.20 28.30 27.20 27.50 0.1M
2023-01-27 27.80 28.45 27.25 28.05 0.1M
2023-01-26 28.65 29.40 27.65 27.90 0.1M
2023-01-25 27.10 28.80 27.00 28.30 0.2M
2023-01-24 26.00 27.15 25.75 27.00 0.1M
2023-01-23 25.60 26.35 25.05 25.75 0.1M
2023-01-20 25.85 26.35 24.95 25.30 0.1M
2023-01-19 27.25 29.20 25.30 25.50 0.4M
2023-01-18 25.00 27.00 25.00 26.45 0.2M
2023-01-17 24.60 25.40 24.30 25.05 0.1M
2023-01-16 23.85 24.85 23.25 24.55 0.1M
2023-01-13 23.15 23.80 22.75 23.60 0.1M
2023-01-12 22.80 23.25 22.80 23.10 0.0M
2023-01-11 22.80 23.65 22.50 23.00 0.1M
2023-01-10 22.35 22.95 22.30 22.70 0.0M
2023-01-09 23.15 23.15 22.05 22.45 0.1M
2023-01-05 23.20 23.65 22.65 22.75 0.1M
2023-01-04 23.60 23.75 23.00 23.20 0.0M
2023-01-03 23.50 24.30 23.30 23.50 0.1M
2023-01-02 23.30 24.10 23.20 23.35 0.1M