ZUE SA

ZUE
🏛️ poland →
11.20
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
2021-12-30 3.45 3.46 3.36 3.39 0.1M
2021-12-29 3.48 3.48 3.37 3.41 0.0M
2021-12-28 3.37 3.48 3.37 3.40 0.0M
2021-12-27 3.43 3.51 3.37 3.37 0.0M
2021-12-23 3.55 3.55 3.41 3.45 0.0M
2021-12-22 3.52 3.53 3.50 3.53 0.0M
2021-12-21 3.38 3.51 3.38 3.50 0.0M
2021-12-20 3.42 3.48 3.40 3.48 0.0M
2021-12-17 3.53 3.53 3.48 3.48 0.0M
2021-12-16 3.45 3.51 3.45 3.51 0.0M
2021-12-15 3.45 3.48 3.43 3.45 0.0M
2021-12-14 3.45 3.45 3.45 3.45 0.0M
2021-12-13 3.53 3.53 3.40 3.53 0.0M
2021-12-10 3.48 3.54 3.42 3.53 0.0M
2021-12-09 3.38 3.55 3.38 3.42 0.0M
2021-12-08 3.43 3.48 3.27 3.34 0.0M
2021-12-07 3.30 3.44 3.30 3.43 0.0M
2021-12-06 3.47 3.48 3.26 3.30 0.0M
2021-12-03 3.35 3.49 3.31 3.46 0.0M
2021-12-02 3.45 3.56 3.38 3.53 0.0M
2021-12-01 3.39 3.55 3.39 3.39 0.0M
2021-11-30 3.45 3.55 3.45 3.46 0.0M
2021-11-29 3.50 3.50 3.38 3.45 0.0M
2021-11-26 3.38 3.50 3.31 3.45 0.0M
2021-11-25 3.42 3.56 3.42 3.45 0.0M
2021-11-24 3.55 3.55 3.50 3.55 0.0M
2021-11-23 3.50 3.50 3.40 3.50 0.0M
2021-11-22 3.44 3.51 3.43 3.43 0.0M
2021-11-19 3.53 3.53 3.42 3.51 0.0M
2021-11-18 3.38 3.53 3.38 3.53 0.0M
2021-11-17 3.46 3.46 3.36 3.44 0.0M
2021-11-16 3.50 3.54 3.34 3.34 0.0M
2021-11-15 3.55 3.55 3.45 3.45 0.0M
2021-11-12 3.44 3.48 3.32 3.44 0.0M
2021-11-10 3.44 3.44 3.40 3.41 0.0M
2021-11-09 3.42 3.42 3.41 3.41 0.0M
2021-11-08 3.41 3.41 3.20 3.40 0.0M
2021-11-05 3.36 3.52 3.36 3.52 0.0M
2021-11-04 3.56 3.56 3.28 3.36 0.0M
2021-11-03 3.48 3.60 3.33 3.37 0.1M
2021-11-02 3.62 3.64 3.38 3.48 0.0M
2021-10-29 3.55 3.60 3.48 3.48 0.0M
2021-10-28 3.69 3.69 3.55 3.60 0.0M
2021-10-27 3.70 3.70 3.70 3.70 0.0M
2021-10-26 3.63 3.63 3.53 3.56 0.0M
2021-10-25 3.60 3.60 3.50 3.58 0.0M
2021-10-22 3.60 3.60 3.50 3.50 0.0M
2021-10-21 3.61 3.63 3.54 3.55 0.0M
2021-10-20 3.60 3.60 3.60 3.60 0.0M
2021-10-19 3.54 3.66 3.50 3.58 0.0M
2021-10-18 3.76 3.76 3.40 3.58 0.0M
2021-10-15 3.88 3.88 3.72 3.74 0.0M
2021-10-14 3.93 3.94 3.84 3.89 0.0M
2021-10-13 3.94 3.94 3.86 3.93 0.0M
2021-10-12 3.95 3.95 3.86 3.86 0.0M
2021-10-11 3.95 3.95 3.89 3.95 0.0M
2021-10-08 3.95 3.95 3.86 3.95 0.0M
2021-10-07 3.95 3.95 3.91 3.94 0.0M
2021-10-06 3.92 3.98 3.80 3.94 0.0M
2021-10-05 3.86 3.92 3.85 3.92 0.0M
2021-10-04 3.98 3.98 3.90 3.90 0.0M
2021-10-01 3.98 3.98 3.86 3.92 0.0M
2021-09-30 3.92 3.99 3.92 3.98 0.0M
2021-09-29 3.96 3.96 3.89 3.96 0.0M
2021-09-28 3.94 3.96 3.72 3.96 0.0M
2021-09-27 3.98 4.00 3.70 3.94 0.0M
2021-09-24 3.98 3.98 3.86 3.96 0.0M
2021-09-23 3.96 3.98 3.92 3.98 0.0M
2021-09-22 3.88 3.96 3.88 3.96 0.0M
2021-09-21 3.76 3.88 3.76 3.78 0.0M
2021-09-20 3.98 3.98 3.78 3.82 0.0M
2021-09-17 4.05 4.05 3.71 3.96 0.0M
2021-09-16 3.97 4.06 3.97 4.06 0.0M
2021-09-15 3.91 4.08 3.84 3.98 0.0M
2021-09-14 4.09 4.15 3.70 4.09 0.0M
2021-09-13 4.09 4.09 4.01 4.07 0.0M
2021-09-10 4.09 4.09 3.98 4.04 0.0M
2021-09-09 4.10 4.10 3.98 3.99 0.0M
2021-09-08 4.02 4.10 3.99 4.10 0.0M
2021-09-07 4.12 4.12 3.92 3.97 0.1M
2021-09-06 4.09 4.14 4.00 4.14 0.0M
2021-09-03 4.18 4.18 4.04 4.06 0.0M
2021-09-02 3.96 4.19 3.95 4.19 0.0M
2021-09-01 3.96 3.96 3.96 3.96 0.0M
2021-08-31 3.91 4.04 3.91 4.00 0.0M
2021-08-30 4.08 4.08 3.88 3.88 0.0M
2021-08-27 4.00 4.04 3.92 4.04 0.0M
2021-08-26 4.08 4.08 3.98 4.00 0.0M
2021-08-25 4.12 4.12 4.05 4.05 0.0M
2021-08-24 4.13 4.13 4.13 4.13 0.0M
2021-08-23 4.14 4.14 4.14 4.14 0.0M
2021-08-20 4.12 4.14 4.06 4.14 0.0M
2021-08-19 4.23 4.23 4.00 4.14 0.0M
2021-08-18 4.25 4.25 4.23 4.25 0.0M
2021-08-17 4.27 4.27 4.25 4.26 0.0M
2021-08-16 4.20 4.28 4.20 4.27 0.0M
2021-08-13 4.23 4.28 4.20 4.28 0.0M
2021-08-12 4.25 4.25 4.19 4.24 0.0M
2021-08-11 4.26 4.26 4.23 4.25 0.0M
2021-08-10 4.29 4.29 4.18 4.28 0.0M
2021-08-09 4.30 4.30 4.22 4.30 0.0M
2021-08-06 4.31 4.33 4.25 4.30 0.0M
2021-08-05 4.15 4.32 4.08 4.30 0.0M
2021-08-04 4.14 4.18 4.14 4.17 0.0M
2021-08-03 4.04 4.15 4.04 4.15 0.0M
2021-08-02 4.05 4.05 4.00 4.04 0.0M
2021-07-30 4.13 4.13 3.98 4.00 0.0M
2021-07-29 4.14 4.14 4.14 4.14 0.0M
2021-07-28 4.14 4.14 4.14 4.14 0.0M
2021-07-27 4.17 4.17 4.08 4.10 0.0M
2021-07-26 4.20 4.20 4.10 4.18 0.0M
2021-07-23 4.14 4.20 4.10 4.20 0.0M
2021-07-22 4.14 4.14 4.04 4.12 0.0M
2021-07-21 4.10 4.10 4.02 4.02 0.0M
2021-07-20 4.06 4.16 4.05 4.05 0.0M
2021-07-19 4.20 4.20 4.05 4.05 0.0M
2021-07-16 4.20 4.20 4.20 4.20 0.0M
2021-07-15 4.24 4.24 4.14 4.19 0.0M
2021-07-14 4.19 4.24 4.06 4.24 0.0M
2021-07-13 4.24 4.24 4.15 4.19 0.0M
2021-07-12 4.24 4.24 4.10 4.19 0.0M
2021-07-09 4.29 4.29 4.14 4.23 0.0M
2021-07-08 4.18 4.35 4.11 4.35 0.0M
2021-07-07 4.20 4.51 4.13 4.18 0.0M
2021-07-06 4.22 4.23 4.15 4.23 0.0M
2021-07-05 4.22 4.22 4.20 4.20 0.0M
2021-07-02 4.22 4.22 4.22 4.22 0.0M
2021-07-01 4.13 4.25 4.10 4.25 0.0M
2021-06-30 4.14 4.14 4.10 4.10 0.0M
2021-06-29 4.14 4.15 4.10 4.15 0.0M
2021-06-28 4.10 4.21 4.10 4.21 0.0M
2021-06-25 4.14 4.24 4.14 4.24 0.0M
2021-06-24 4.10 4.15 4.10 4.10 0.0M
2021-06-23 4.06 4.10 4.06 4.10 0.0M
2021-06-22 4.03 4.10 4.03 4.10 0.0M
2021-06-21 4.15 4.30 4.05 4.05 0.0M
2021-06-18 4.18 4.18 4.10 4.12 0.0M
2021-06-17 4.22 4.22 4.19 4.19 0.0M
2021-06-16 4.18 4.22 4.18 4.20 0.0M
2021-06-15 4.30 4.30 4.18 4.25 0.0M
2021-06-14 4.05 4.34 4.05 4.34 0.0M
2021-06-11 4.04 4.04 4.03 4.03 0.0M
2021-06-10 4.01 4.04 3.94 4.04 0.0M
2021-06-09 4.01 4.04 3.92 4.02 0.0M
2021-06-08 4.00 4.02 4.00 4.02 0.0M
2021-06-07 3.97 4.02 3.97 4.00 0.0M
2021-06-04 4.02 4.02 3.92 3.92 0.0M
2021-06-02 4.06 4.06 3.96 4.00 0.0M
2021-06-01 4.15 4.15 3.95 3.98 0.0M
2021-05-31 4.02 4.04 4.02 4.04 0.0M
2021-05-28 4.04 4.04 4.00 4.03 0.0M
2021-05-27 4.01 4.15 3.94 4.03 0.0M
2021-05-26 4.10 4.15 3.94 4.03 0.0M
2021-05-25 4.40 4.42 4.14 4.20 0.0M
2021-05-24 4.43 4.43 4.37 4.37 0.0M
2021-05-21 4.44 4.44 4.42 4.44 0.0M
2021-05-20 4.45 4.47 4.40 4.46 0.0M
2021-05-19 4.49 4.50 4.46 4.48 0.0M
2021-05-18 4.50 4.50 4.34 4.50 0.0M
2021-05-17 4.58 4.58 4.50 4.50 0.0M
2021-05-14 4.46 4.58 4.40 4.58 0.0M
2021-05-13 4.50 4.50 4.36 4.47 0.0M
2021-05-12 4.56 4.58 4.44 4.52 0.0M
2021-05-11 4.62 4.62 4.50 4.50 0.0M
2021-05-10 4.73 4.73 4.58 4.70 0.0M
2021-05-07 4.72 4.96 4.63 4.74 0.0M
2021-05-06 4.65 4.79 4.61 4.73 0.0M
2021-05-05 4.81 4.88 4.66 4.82 0.0M
2021-05-04 4.93 5.00 4.75 4.82 0.0M
2021-04-30 4.73 4.95 4.61 4.95 0.0M
2021-04-29 4.79 4.79 4.59 4.59 0.0M
2021-04-28 4.43 4.80 4.40 4.80 0.0M
2021-04-27 4.45 4.45 4.40 4.44 0.0M
2021-04-26 4.47 4.47 4.30 4.46 0.0M
2021-04-23 4.47 4.58 4.40 4.50 0.0M
2021-04-22 4.51 4.51 4.41 4.48 0.0M
2021-04-21 4.50 4.57 4.41 4.54 0.0M
2021-04-20 4.66 4.66 4.30 4.38 0.0M
2021-04-19 4.73 4.73 4.62 4.62 0.0M
2021-04-16 4.73 4.74 4.60 4.74 0.0M
2021-04-15 4.75 4.90 4.75 4.75 0.0M
2021-04-14 4.85 4.85 4.70 4.76 0.0M
2021-04-13 4.90 4.90 4.80 4.86 0.0M
2021-04-12 4.84 4.95 4.80 4.91 0.0M
2021-04-09 4.90 4.91 4.81 4.86 0.0M
2021-04-08 4.93 4.93 4.81 4.92 0.0M
2021-04-07 4.91 4.97 4.80 4.95 0.0M
2021-04-06 4.88 5.00 4.80 4.95 0.0M
2021-04-01 4.77 4.89 4.77 4.89 0.0M
2021-03-31 4.86 4.96 4.76 4.78 0.0M
2021-03-30 4.94 4.94 4.88 4.88 0.0M
2021-03-29 4.96 4.96 4.90 4.94 0.0M
2021-03-26 4.92 4.96 4.86 4.96 0.0M
2021-03-25 4.96 4.96 4.96 4.96 0.0M
2021-03-24 5.05 5.05 4.84 4.86 0.0M
2021-03-23 4.90 5.10 4.56 5.10 0.0M
2021-03-22 4.80 5.00 4.50 4.90 0.0M
2021-03-19 4.90 5.10 4.90 4.90 0.0M
2021-03-18 5.05 5.05 4.86 4.90 0.0M
2021-03-17 5.20 5.20 4.72 4.72 0.0M
2021-03-16 5.30 5.35 5.15 5.20 0.0M
2021-03-15 5.20 5.30 5.05 5.30 0.0M
2021-03-12 5.50 5.50 5.30 5.50 0.0M
2021-03-11 5.65 5.65 5.35 5.55 0.0M
2021-03-10 5.70 5.70 5.35 5.35 0.0M
2021-03-09 5.70 5.80 5.30 5.75 0.0M
2021-03-08 5.80 5.80 5.60 5.70 0.0M
2021-03-05 5.85 5.85 5.55 5.75 0.0M
2021-03-04 5.50 5.75 5.30 5.75 0.0M
2021-03-03 5.45 5.95 5.05 5.50 0.0M
2021-03-02 5.10 5.60 5.10 5.35 0.0M
2021-03-01 5.00 5.10 5.00 5.10 0.0M
2021-02-26 5.10 5.10 5.00 5.00 0.0M
2021-02-25 5.00 5.10 4.96 5.10 0.0M
2021-02-24 4.94 5.15 4.80 5.00 0.0M
2021-02-23 5.10 5.10 4.90 4.94 0.0M
2021-02-22 4.70 5.15 4.70 5.10 0.0M
2021-02-19 4.68 4.70 4.56 4.70 0.0M
2021-02-18 4.68 4.70 4.54 4.68 0.0M
2021-02-17 4.68 4.68 4.52 4.68 0.0M
2021-02-16 4.60 4.70 4.56 4.70 0.0M
2021-02-15 4.60 4.64 4.54 4.64 0.0M
2021-02-12 4.64 4.64 4.56 4.62 0.0M
2021-02-11 4.66 4.66 4.56 4.60 0.0M
2021-02-10 4.54 4.70 4.52 4.66 0.0M
2021-02-09 4.48 4.54 4.48 4.54 0.0M
2021-02-08 4.30 4.48 4.20 4.48 0.0M
2021-02-05 4.36 4.38 4.20 4.32 0.0M
2021-02-04 4.10 4.30 4.06 4.30 0.0M
2021-02-03 4.16 4.24 4.00 4.24 0.0M
2021-02-02 4.16 4.18 4.00 4.14 0.0M
2021-02-01 4.20 4.20 4.04 4.04 0.0M
2021-01-29 4.38 4.38 4.10 4.26 0.0M
2021-01-28 4.18 4.38 3.84 4.38 0.0M
2021-01-27 4.34 4.34 3.94 4.00 0.0M
2021-01-26 4.38 4.38 4.22 4.34 0.0M
2021-01-25 4.30 4.44 4.18 4.34 0.0M
2021-01-22 4.20 4.34 4.16 4.34 0.0M
2021-01-21 4.28 4.44 4.20 4.34 0.0M
2021-01-20 4.38 4.44 4.28 4.44 0.0M
2021-01-19 4.44 4.48 4.24 4.40 0.0M
2021-01-18 4.18 4.40 4.10 4.40 0.0M
2021-01-15 4.20 4.20 4.10 4.10 0.0M
2021-01-14 4.18 4.24 4.10 4.20 0.0M
2021-01-13 4.24 4.24 4.16 4.18 0.0M
2021-01-12 4.20 4.28 4.08 4.22 0.0M
2021-01-11 4.20 4.28 4.12 4.28 0.0M
2021-01-08 4.30 4.44 4.20 4.28 0.0M
2021-01-07 4.10 4.44 4.10 4.26 0.0M
2021-01-05 4.00 4.10 3.96 4.10 0.0M
2021-01-04 3.80 4.14 3.78 3.96 0.0M