Zespol Elektrowni Patnow Adamow Konin SA (ZEEP)

ZEEP
🏛️ Polen →
24.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 13.62 13.84 13.48 13.68 0.0M
2024-12-27 13.40 13.68 13.40 13.62 0.0M
2024-12-23 13.70 13.74 13.30 13.40 0.1M
2024-12-20 13.90 13.90 13.54 13.74 0.0M
2024-12-19 13.90 14.10 13.60 14.00 0.0M
2024-12-18 14.08 14.16 13.62 13.80 0.0M
2024-12-17 14.40 14.40 14.00 14.08 0.0M
2024-12-16 14.50 14.60 13.90 14.40 0.1M
2024-12-13 14.66 14.74 14.46 14.66 0.0M
2024-12-12 15.10 15.28 14.44 14.66 0.1M
2024-12-11 15.44 15.52 15.00 15.06 0.0M
2024-12-10 15.64 15.64 15.18 15.44 0.0M
2024-12-09 15.70 15.78 15.52 15.64 0.0M
2024-12-06 15.54 15.70 15.40 15.70 0.0M
2024-12-05 15.84 15.84 15.52 15.70 0.0M
2024-12-04 15.94 15.94 15.72 15.86 0.0M
2024-12-03 16.04 16.08 15.82 15.84 0.0M
2024-12-02 15.52 16.00 15.52 16.00 0.0M
2024-11-29 15.92 16.26 15.50 15.74 0.0M
2024-11-28 15.92 16.26 15.92 16.00 0.0M
2024-11-27 16.34 16.34 15.90 16.02 0.0M
2024-11-26 16.52 16.74 16.00 16.70 0.0M
2024-11-25 16.00 16.68 15.80 16.48 0.0M
2024-11-22 15.00 16.12 14.94 15.70 0.0M
2024-11-21 14.96 15.08 14.70 15.00 0.0M
2024-11-20 14.90 15.08 14.72 14.96 0.0M
2024-11-19 15.20 15.20 14.54 14.88 0.0M
2024-11-18 15.74 15.96 15.10 15.20 0.0M
2024-11-15 15.90 15.96 15.58 15.58 0.0M
2024-11-14 16.12 16.12 15.50 15.90 0.0M
2024-11-13 16.26 16.40 16.00 16.20 0.0M
2024-11-12 16.46 16.46 15.88 16.24 0.0M
2024-11-08 16.26 16.48 16.20 16.40 0.0M
2024-11-07 16.38 16.50 16.30 16.38 0.0M
2024-11-06 16.54 16.54 16.30 16.40 0.0M
2024-11-05 16.40 16.58 16.28 16.54 0.0M
2024-11-04 16.28 16.40 16.28 16.38 0.0M
2024-10-31 16.46 16.46 16.20 16.34 0.0M
2024-10-30 16.48 16.48 16.40 16.46 0.0M
2024-10-29 16.66 16.66 16.38 16.48 0.0M
2024-10-28 16.64 16.64 16.30 16.64 0.0M
2024-10-25 16.44 16.70 16.40 16.50 0.0M
2024-10-24 16.28 16.50 16.22 16.50 0.0M
2024-10-23 16.64 16.80 16.28 16.28 0.0M
2024-10-22 16.78 16.94 16.70 16.70 0.0M
2024-10-21 16.56 17.00 16.40 16.70 0.0M
2024-10-18 16.46 16.56 15.50 16.54 0.0M
2024-10-17 16.60 16.90 16.42 16.50 0.0M
2024-10-16 16.66 16.70 16.40 16.60 0.0M
2024-10-15 16.88 16.88 16.60 16.66 0.0M
2024-10-14 16.98 17.00 16.74 16.88 0.0M
2024-10-11 16.96 16.96 16.82 16.96 0.0M
2024-10-10 17.00 17.00 16.90 16.96 0.0M
2024-10-09 16.90 17.30 16.88 17.00 0.0M
2024-10-08 16.98 17.00 16.04 16.90 0.0M
2024-10-07 17.40 17.60 16.80 17.16 0.0M
2024-10-04 17.74 17.74 17.40 17.40 0.0M
2024-10-03 17.74 17.74 17.44 17.66 0.0M
2024-10-02 17.96 18.00 17.52 17.66 0.0M
2024-10-01 17.88 17.98 17.64 17.96 0.0M
2024-09-30 17.76 17.94 17.54 17.54 0.0M
2024-09-27 17.96 18.08 17.72 17.76 0.0M
2024-09-26 18.18 18.20 17.92 18.10 0.0M
2024-09-25 18.20 18.36 18.00 18.24 0.0M
2024-09-24 17.60 17.88 17.58 17.78 0.0M
2024-09-23 17.44 17.84 17.42 17.60 0.0M
2024-09-20 17.62 17.82 17.44 17.44 0.0M
2024-09-19 17.84 17.84 17.60 17.62 0.0M
2024-09-18 17.84 17.86 17.56 17.84 0.0M
2024-09-17 17.68 17.88 17.60 17.84 0.0M
2024-09-16 17.66 17.88 17.64 17.68 0.0M
2024-09-13 17.46 17.90 17.46 17.64 0.0M
2024-09-12 17.60 17.70 17.46 17.46 0.0M
2024-09-11 17.90 17.90 17.62 17.64 0.0M
2024-09-10 17.82 17.96 17.62 17.90 0.0M
2024-09-09 17.92 18.08 17.72 17.72 0.0M
2024-09-06 17.92 18.04 17.88 18.00 0.0M
2024-09-05 18.00 18.08 17.90 17.98 0.0M
2024-09-04 18.12 18.16 17.88 18.00 0.0M
2024-09-03 18.02 18.50 18.02 18.18 0.0M
2024-09-02 18.00 18.06 17.78 18.00 0.0M
2024-08-30 17.88 18.00 17.78 18.00 0.0M
2024-08-29 17.92 18.00 17.80 17.88 0.0M
2024-08-28 17.98 18.06 17.90 18.00 0.0M
2024-08-27 18.00 18.10 18.00 18.00 0.0M
2024-08-26 18.00 18.08 17.92 18.00 0.0M
2024-08-23 17.94 18.00 17.82 18.00 0.0M
2024-08-22 17.70 18.10 17.68 17.94 0.0M
2024-08-21 18.00 18.00 17.66 17.86 0.0M
2024-08-20 17.98 18.00 17.80 17.98 0.0M
2024-08-19 17.96 18.12 17.94 17.94 0.0M
2024-08-16 18.10 18.10 17.92 18.00 0.0M
2024-08-14 17.90 18.00 17.82 17.92 0.0M
2024-08-13 18.08 18.10 17.80 18.08 0.0M
2024-08-12 17.82 18.10 17.74 18.10 0.0M
2024-08-09 17.88 17.90 17.62 17.82 0.0M
2024-08-08 17.76 17.84 17.50 17.72 0.0M
2024-08-07 17.76 17.86 17.52 17.76 0.0M
2024-08-06 17.50 17.74 17.40 17.70 0.0M
2024-08-05 17.80 17.88 16.74 17.30 0.0M
2024-08-02 18.36 18.36 17.92 18.12 0.0M
2024-08-01 18.20 18.38 18.02 18.38 0.0M
2024-07-31 18.22 18.50 18.22 18.22 0.0M
2024-07-30 18.46 18.58 18.22 18.22 0.0M
2024-07-29 18.30 18.56 18.24 18.24 0.0M
2024-07-26 18.14 18.62 18.00 18.16 0.0M
2024-07-25 18.16 18.16 17.80 17.96 0.0M
2024-07-24 18.22 18.42 18.08 18.16 0.0M
2024-07-23 18.64 18.64 18.22 18.50 0.0M
2024-07-22 18.32 18.60 18.30 18.52 0.0M
2024-07-19 18.30 18.58 18.20 18.32 0.0M
2024-07-18 18.10 18.40 18.10 18.30 0.0M
2024-07-17 18.44 18.44 17.90 18.10 0.0M
2024-07-16 18.60 18.60 18.30 18.48 0.0M
2024-07-15 18.60 18.76 18.32 18.60 0.0M
2024-07-12 18.56 18.80 18.48 18.76 0.0M
2024-07-11 18.76 18.76 18.42 18.60 0.0M
2024-07-10 18.86 18.86 18.56 18.76 0.0M
2024-07-09 18.82 18.90 18.60 18.88 0.0M
2024-07-08 18.60 19.00 18.46 19.00 0.0M
2024-07-05 18.78 18.98 18.60 18.80 0.0M
2024-07-04 18.70 18.98 18.64 18.74 0.0M
2024-07-03 18.80 19.00 18.78 18.78 0.0M
2024-07-02 19.06 19.08 18.80 18.88 0.0M
2024-07-01 19.16 19.16 18.92 19.00 0.0M
2024-06-28 18.70 19.18 18.70 18.90 0.0M
2024-06-27 18.70 18.72 18.52 18.68 0.0M
2024-06-26 18.90 18.94 18.72 18.86 0.0M
2024-06-25 18.82 18.94 18.60 18.90 0.0M
2024-06-24 18.78 18.78 18.50 18.70 0.0M
2024-06-21 18.42 18.96 18.40 18.70 0.0M
2024-06-20 18.48 18.60 18.40 18.44 0.0M
2024-06-19 18.80 18.80 18.30 18.48 0.0M
2024-06-18 18.84 18.98 18.80 18.86 0.0M
2024-06-17 19.00 19.08 18.80 18.90 0.0M
2024-06-14 19.06 19.14 18.12 19.00 0.0M
2024-06-13 19.10 19.20 19.00 19.02 0.0M
2024-06-12 19.20 19.20 19.00 19.10 0.0M
2024-06-11 19.18 19.28 19.00 19.06 0.0M
2024-06-10 19.32 19.40 19.18 19.18 0.0M
2024-06-07 19.28 19.30 19.00 19.20 0.0M
2024-06-06 19.28 19.30 19.20 19.28 0.0M
2024-06-05 19.36 19.42 19.10 19.24 0.0M
2024-06-04 19.48 19.48 19.20 19.30 0.0M
2024-06-03 19.20 19.46 19.20 19.40 0.0M
2024-05-31 19.30 19.58 19.10 19.18 0.0M
2024-05-29 20.00 20.10 19.10 19.20 0.1M
2024-05-28 20.80 20.85 20.05 20.20 0.0M
2024-05-27 20.45 21.20 20.35 20.70 0.0M
2024-05-24 20.75 20.90 20.25 20.45 0.0M
2024-05-23 20.90 21.55 20.60 20.75 0.1M
2024-05-22 19.94 21.00 19.90 20.80 0.1M
2024-05-21 20.10 20.30 19.94 19.96 0.0M
2024-05-20 19.70 20.15 19.40 20.10 0.0M
2024-05-17 19.94 19.94 19.50 19.70 0.0M
2024-05-16 20.00 20.10 19.70 19.94 0.0M
2024-05-15 20.15 20.15 19.82 19.96 0.0M
2024-05-14 20.20 20.35 19.94 20.00 0.0M
2024-05-13 20.00 20.35 19.92 20.20 0.0M
2024-05-10 20.10 20.40 19.82 19.98 0.0M
2024-05-09 19.96 20.35 19.96 19.98 0.0M
2024-05-08 19.74 20.20 19.54 19.96 0.0M
2024-05-07 19.72 19.94 19.72 19.80 0.0M
2024-05-06 19.96 19.98 19.72 19.76 0.0M
2024-05-02 19.80 20.40 19.72 19.94 0.0M
2024-04-30 19.74 19.80 19.50 19.70 0.0M
2024-04-29 19.72 19.78 19.60 19.72 0.0M
2024-04-26 19.78 19.78 19.50 19.70 0.0M
2024-04-25 19.56 19.60 19.40 19.54 0.0M
2024-04-24 19.74 19.86 19.48 19.58 0.0M
2024-04-23 19.80 19.86 19.70 19.80 0.0M
2024-04-22 19.88 20.00 19.42 19.70 0.0M
2024-04-19 19.30 19.40 19.14 19.36 0.0M
2024-04-18 19.34 19.38 19.04 19.30 0.0M
2024-04-17 19.10 19.30 19.00 19.26 0.0M
2024-04-16 19.22 19.40 19.00 19.02 0.0M
2024-04-15 19.52 19.72 19.24 19.24 0.0M
2024-04-12 20.00 20.00 19.50 19.54 0.0M
2024-04-11 19.70 19.70 19.44 19.68 0.0M
2024-04-10 19.66 19.80 19.22 19.48 0.0M
2024-04-09 19.58 19.98 19.58 19.64 0.0M
2024-04-08 19.34 19.64 19.00 19.64 0.0M
2024-04-05 19.54 19.64 19.34 19.34 0.0M
2024-04-04 19.58 19.82 19.50 19.54 0.0M
2024-04-03 19.60 19.80 19.32 19.58 0.0M
2024-04-02 20.00 20.00 19.38 19.60 0.0M
2024-03-28 19.60 19.90 19.60 19.60 0.0M
2024-03-27 19.94 19.94 19.60 19.60 0.0M
2024-03-26 19.30 20.15 19.02 19.64 0.0M
2024-03-25 18.48 19.30 18.22 19.20 0.1M
2024-03-22 18.68 18.68 18.22 18.30 0.0M
2024-03-21 19.08 19.10 18.60 18.70 0.0M
2024-03-20 19.20 19.86 18.78 19.08 0.0M
2024-03-19 17.72 18.80 17.38 18.80 0.0M
2024-03-18 18.00 18.00 17.34 17.60 0.1M
2024-03-15 18.90 19.08 18.00 18.00 0.1M
2024-03-14 19.08 19.10 18.96 18.96 0.0M
2024-03-13 18.72 19.08 18.72 19.08 0.0M
2024-03-12 19.00 19.00 18.58 18.70 0.0M
2024-03-11 18.94 19.00 18.80 19.00 0.0M
2024-03-08 18.86 19.00 18.82 18.90 0.0M
2024-03-07 19.14 19.20 18.84 18.98 0.0M
2024-03-06 19.24 19.30 19.02 19.18 0.0M
2024-03-05 19.66 19.78 19.10 19.18 0.0M
2024-03-04 19.98 19.98 19.34 19.66 0.0M
2024-03-01 19.88 20.00 19.76 20.00 0.0M
2024-02-29 19.98 20.10 19.84 19.88 0.0M
2024-02-28 19.94 20.00 19.92 19.98 0.0M
2024-02-27 19.90 20.25 19.90 19.98 0.0M
2024-02-26 20.15 20.20 19.92 19.98 0.0M
2024-02-23 20.00 20.35 19.90 20.15 0.0M
2024-02-22 19.82 20.00 19.70 19.96 0.0M
2024-02-21 20.00 20.00 19.80 19.80 0.0M
2024-02-20 20.10 20.15 19.82 20.00 0.0M
2024-02-19 20.00 20.15 19.90 19.94 0.0M
2024-02-16 19.90 20.10 19.82 20.00 0.0M
2024-02-15 19.92 19.98 19.80 19.94 0.0M
2024-02-14 19.90 20.20 19.84 19.92 0.0M
2024-02-13 20.00 20.10 19.90 19.90 0.0M
2024-02-12 20.20 20.25 19.90 19.98 0.0M
2024-02-09 20.40 20.45 20.00 20.00 0.0M
2024-02-08 20.40 20.45 20.10 20.15 0.0M
2024-02-07 19.90 20.40 19.82 20.35 0.0M
2024-02-06 20.25 20.25 19.88 19.92 0.0M
2024-02-05 20.55 20.55 20.25 20.30 0.0M
2024-02-02 20.45 20.50 20.20 20.45 0.0M
2024-02-01 20.20 20.50 19.90 20.30 0.0M
2024-01-31 19.82 20.35 19.78 20.00 0.0M
2024-01-30 19.70 20.25 19.60 19.82 0.0M
2024-01-29 19.90 19.90 19.66 19.70 0.0M
2024-01-26 20.10 20.20 19.82 19.90 0.0M
2024-01-25 19.96 20.20 19.88 19.98 0.0M
2024-01-24 19.88 20.00 19.76 19.76 0.0M
2024-01-23 20.00 20.20 19.82 19.82 0.0M
2024-01-22 20.45 20.50 19.82 20.00 0.0M
2024-01-19 20.45 20.80 20.35 20.55 0.0M
2024-01-18 20.10 20.45 19.80 20.45 0.0M
2024-01-17 20.20 20.50 19.82 20.10 0.0M
2024-01-16 20.30 20.40 20.00 20.30 0.0M
2024-01-15 20.55 20.65 20.20 20.30 0.0M
2024-01-12 20.65 20.85 20.45 20.55 0.0M
2024-01-11 20.65 21.40 20.65 20.75 0.0M
2024-01-10 20.85 20.85 20.55 20.60 0.0M
2024-01-09 20.95 21.15 20.55 20.70 0.0M
2024-01-08 21.00 21.20 18.94 20.95 0.0M
2024-01-05 20.80 21.30 20.60 21.00 0.0M
2024-01-04 21.30 21.45 20.75 20.90 0.0M
2024-01-03 21.60 21.85 21.30 21.30 0.0M
2024-01-02 21.60 21.90 21.35 21.55 0.0M