ZE PAK SA ZEP
GPW · Poland · Utilities
PLN 17.32-0.18 (-1.03%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 17.50 | -0.57% | PLN 17.50 | PLN 17.72 | PLN 17.36 | 7.11K |
| 2026-09-29 | PLN 17.60 | 0.00% | PLN 17.60 | PLN 17.90 | PLN 17.50 | 2.66K |
| 2026-09-28 | PLN 17.60 | +0.23% | PLN 17.56 | PLN 17.70 | PLN 17.50 | 2.55K |
| 2026-09-25 | PLN 17.56 | -0.68% | PLN 17.86 | PLN 17.88 | PLN 17.52 | 3.39K |
| 2026-09-24 | PLN 17.68 | -0.67% | PLN 17.76 | PLN 17.94 | PLN 17.68 | 1.62K |
| 2026-09-23 | PLN 17.80 | -0.56% | PLN 17.96 | PLN 18.16 | PLN 17.78 | 953 |
| 2026-09-22 | PLN 17.90 | +0.45% | PLN 17.76 | PLN 18.38 | PLN 17.76 | 824 |
| 2026-09-21 | PLN 17.82 | -0.34% | PLN 18.18 | PLN 18.28 | PLN 17.80 | 1.43K |
| 2026-09-18 | PLN 17.88 | -0.89% | PLN 18.04 | PLN 18.42 | PLN 17.72 | 4.25K |
| 2026-09-17 | PLN 18.04 | -1.96% | PLN 18.38 | PLN 18.38 | PLN 18.00 | 4.31K |
| 2026-09-16 | PLN 18.40 | +2.91% | PLN 17.84 | PLN 18.48 | PLN 17.66 | 3.13K |
| 2026-09-15 | PLN 17.88 | -1.43% | PLN 18.40 | PLN 18.40 | PLN 17.84 | 4.66K |
| 2026-09-14 | PLN 18.14 | -2.58% | PLN 19.00 | PLN 19.06 | PLN 18.14 | 4.18K |
| 2026-09-11 | PLN 18.62 | +0.54% | PLN 18.88 | PLN 19.16 | PLN 18.62 | 13.37K |
| 2026-09-10 | PLN 18.52 | -1.70% | PLN 18.98 | PLN 19.00 | PLN 18.42 | 12.43K |
| 2026-09-09 | PLN 18.84 | +3.29% | PLN 18.46 | PLN 18.98 | PLN 18.04 | 19.55K |
| 2026-09-08 | PLN 18.24 | +1.45% | PLN 17.98 | PLN 18.48 | PLN 17.82 | 14.70K |
| 2026-09-07 | PLN 17.98 | +2.28% | PLN 17.58 | PLN 18.16 | PLN 17.58 | 4.70K |
| 2026-09-04 | PLN 17.58 | -0.57% | PLN 17.74 | PLN 17.74 | PLN 17.58 | 6.59K |
| 2026-09-03 | PLN 17.68 | +0.45% | PLN 17.56 | PLN 17.74 | PLN 17.46 | 2.05K |
| 2026-09-02 | PLN 17.60 | -0.56% | PLN 17.74 | PLN 17.74 | PLN 17.42 | 3.02K |
| 2026-09-01 | PLN 17.70 | 0.00% | PLN 17.86 | PLN 17.90 | PLN 17.50 | 4.31K |
| 2026-08-31 | PLN 17.70 | -0.23% | PLN 17.88 | PLN 18.20 | PLN 17.70 | 2.71K |
| 2026-08-28 | PLN 17.74 | -1.33% | PLN 17.96 | PLN 18.22 | PLN 17.50 | 4.28K |
| 2026-08-27 | PLN 17.98 | +0.45% | PLN 17.90 | PLN 18.20 | PLN 17.90 | 3.73K |
| 2026-08-26 | PLN 17.90 | -0.67% | PLN 18.00 | PLN 18.18 | PLN 17.72 | 4.63K |
| 2026-08-25 | PLN 18.02 | +2.04% | PLN 17.90 | PLN 18.20 | PLN 17.90 | 9.31K |
| 2026-08-24 | PLN 17.66 | +0.23% | PLN 17.50 | PLN 17.84 | PLN 17.28 | 3.98K |
| 2026-08-21 | PLN 17.62 | -1.34% | PLN 17.60 | PLN 17.90 | PLN 17.58 | 3.17K |
| 2026-08-20 | PLN 17.86 | -1.22% | PLN 18.06 | PLN 18.06 | PLN 17.66 | 2.88K |
| 2026-08-19 | PLN 18.08 | +0.11% | PLN 18.06 | PLN 18.08 | PLN 17.76 | 726 |
| 2026-08-18 | PLN 18.06 | -1.42% | PLN 18.22 | PLN 18.30 | PLN 18.02 | 2.07K |
| 2026-08-17 | PLN 18.32 | +0.11% | PLN 18.28 | PLN 18.38 | PLN 18.18 | 1.48K |
| 2026-08-14 | PLN 18.30 | -0.11% | PLN 18.38 | PLN 18.40 | PLN 18.28 | 1.67K |
| 2026-08-13 | PLN 18.32 | +0.11% | PLN 18.50 | PLN 18.50 | PLN 18.28 | 1.64K |
| 2026-08-12 | PLN 18.30 | -0.11% | PLN 18.48 | PLN 18.50 | PLN 18.30 | 4.92K |
| 2026-08-11 | PLN 18.32 | +0.22% | PLN 18.28 | PLN 18.56 | PLN 18.28 | 5.21K |
| 2026-08-10 | PLN 18.28 | -0.33% | PLN 18.40 | PLN 18.50 | PLN 18.28 | 4.33K |
| 2026-08-07 | PLN 18.34 | +0.44% | PLN 18.26 | PLN 18.58 | PLN 18.26 | 3.33K |
| 2026-08-06 | PLN 18.26 | -0.22% | PLN 18.54 | PLN 18.54 | PLN 18.26 | 2.03K |
| 2026-08-05 | PLN 18.30 | -0.65% | PLN 18.50 | PLN 18.54 | PLN 18.20 | 6.98K |
| 2026-08-04 | PLN 18.42 | +4.07% | PLN 17.72 | PLN 18.44 | PLN 17.70 | 12.40K |
| 2026-08-03 | PLN 17.70 | +1.03% | PLN 17.64 | PLN 17.94 | PLN 17.56 | 1.88K |
| 2026-07-31 | PLN 17.52 | +0.11% | PLN 17.88 | PLN 17.88 | PLN 17.52 | 2.28K |
| 2026-07-30 | PLN 17.50 | -1.69% | PLN 17.62 | PLN 17.76 | PLN 17.28 | 2.18K |
| 2026-07-29 | PLN 17.80 | +1.71% | PLN 17.50 | PLN 17.98 | PLN 17.50 | 3.13K |
| 2026-07-28 | PLN 17.50 | -0.34% | PLN 17.52 | PLN 17.74 | PLN 17.50 | 2.53K |
| 2026-07-27 | PLN 17.56 | -0.68% | PLN 17.94 | PLN 17.98 | PLN 17.56 | 7.45K |
| 2026-07-24 | PLN 17.68 | -0.67% | PLN 17.80 | PLN 17.96 | PLN 17.68 | 4.00K |
| 2026-07-23 | PLN 17.80 | +1.14% | PLN 17.60 | PLN 17.96 | PLN 17.60 | 5.76K |
| 2026-07-22 | PLN 17.60 | +2.92% | PLN 17.10 | PLN 17.80 | PLN 17.08 | 3.40K |
| 2026-07-21 | PLN 17.10 | +0.35% | PLN 17.06 | PLN 17.14 | PLN 17.04 | 1.04K |
| 2026-07-20 | PLN 17.04 | +0.12% | PLN 17.00 | PLN 17.16 | PLN 16.98 | 2.28K |
| 2026-07-17 | PLN 17.02 | +1.55% | PLN 16.76 | PLN 17.10 | PLN 16.76 | 7.60K |
| 2026-07-16 | PLN 16.76 | -1.53% | PLN 16.90 | PLN 17.02 | PLN 16.76 | 2.68K |
| 2026-07-15 | PLN 17.02 | +0.83% | PLN 16.88 | PLN 17.10 | PLN 16.82 | 2.47K |
| 2026-07-14 | PLN 16.88 | +0.36% | PLN 16.82 | PLN 17.00 | PLN 16.82 | 2.78K |
| 2026-07-13 | PLN 16.82 | +1.20% | PLN 16.62 | PLN 16.86 | PLN 16.24 | 5.61K |
| 2026-07-10 | PLN 16.62 | +0.24% | PLN 16.58 | PLN 16.90 | PLN 16.54 | 7.07K |
| 2026-07-09 | PLN 16.58 | -1.78% | PLN 16.90 | PLN 16.96 | PLN 16.56 | 6.52K |
| 2026-07-08 | PLN 16.88 | -0.12% | PLN 17.20 | PLN 17.20 | PLN 16.70 | 8.30K |
| 2026-07-07 | PLN 16.90 | +0.12% | PLN 17.00 | PLN 17.14 | PLN 16.84 | 4.39K |
| 2026-07-06 | PLN 16.88 | -0.71% | PLN 17.26 | PLN 17.26 | PLN 16.88 | 4.46K |
| 2026-07-03 | PLN 17.00 | -0.23% | PLN 17.24 | PLN 17.24 | PLN 16.92 | 7.72K |
| 2026-07-02 | PLN 17.04 | -0.47% | PLN 17.02 | PLN 17.30 | PLN 16.86 | 3.24K |
| 2026-07-01 | PLN 17.12 | +1.90% | PLN 16.98 | PLN 17.40 | PLN 16.98 | 3.46K |
| 2026-06-30 | PLN 16.80 | -1.41% | PLN 17.04 | PLN 17.04 | PLN 16.70 | 11.80K |
| 2026-06-29 | PLN 17.04 | +0.71% | PLN 16.94 | PLN 17.20 | PLN 16.90 | 2.48K |
| 2026-06-26 | PLN 16.92 | -0.35% | PLN 16.96 | PLN 17.40 | PLN 16.64 | 9.06K |
| 2026-06-25 | PLN 16.98 | -1.28% | PLN 17.20 | PLN 17.20 | PLN 16.88 | 20.30K |
| 2026-06-24 | PLN 17.20 | -0.69% | PLN 17.32 | PLN 17.32 | PLN 17.00 | 7.26K |
| 2026-06-23 | PLN 17.32 | -0.69% | PLN 17.50 | PLN 17.50 | PLN 17.20 | 3.28K |
| 2026-06-22 | PLN 17.44 | -0.46% | PLN 17.52 | PLN 17.52 | PLN 17.40 | 3.40K |
| 2026-06-19 | PLN 17.52 | +0.46% | PLN 17.44 | PLN 17.88 | PLN 17.44 | 4.99K |
| 2026-06-18 | PLN 17.44 | -1.58% | PLN 17.60 | PLN 17.88 | PLN 17.40 | 6.82K |
| 2026-06-17 | PLN 17.72 | -0.45% | PLN 17.58 | PLN 17.88 | PLN 17.58 | 2.46K |
| 2026-06-16 | PLN 17.80 | +1.71% | PLN 17.34 | PLN 17.96 | PLN 17.34 | 3.96K |
| 2026-06-15 | PLN 17.50 | -2.13% | PLN 17.96 | PLN 18.02 | PLN 17.50 | 8.18K |
| 2026-06-12 | PLN 17.88 | +2.17% | PLN 17.56 | PLN 18.14 | PLN 17.56 | 6.15K |
| 2026-06-11 | PLN 17.50 | -1.13% | PLN 17.66 | PLN 17.66 | PLN 17.40 | 5.52K |
| 2026-06-10 | PLN 17.70 | -0.45% | PLN 17.72 | PLN 17.78 | PLN 17.30 | 19.27K |
| 2026-06-09 | PLN 17.78 | -0.67% | PLN 17.82 | PLN 17.88 | PLN 17.40 | 5.01K |
| 2026-06-08 | PLN 17.90 | -2.08% | PLN 18.12 | PLN 18.22 | PLN 17.64 | 9.33K |
| 2026-06-05 | PLN 18.28 | -0.54% | PLN 18.20 | PLN 18.36 | PLN 18.10 | 3.15K |
| 2026-06-03 | PLN 18.38 | +0.33% | PLN 18.34 | PLN 18.38 | PLN 18.20 | 4.88K |
| 2026-06-02 | PLN 18.32 | -0.65% | PLN 18.58 | PLN 18.58 | PLN 18.32 | 6.01K |
| 2026-06-01 | PLN 18.44 | -0.65% | PLN 18.52 | PLN 18.56 | PLN 18.44 | 2.99K |
| 2026-05-29 | PLN 18.56 | -0.96% | PLN 18.52 | PLN 18.84 | PLN 18.52 | 4.17K |
| 2026-05-28 | PLN 18.74 | -0.21% | PLN 18.58 | PLN 18.76 | PLN 18.58 | 2.46K |
| 2026-05-27 | PLN 18.78 | -0.11% | PLN 18.80 | PLN 18.98 | PLN 18.66 | 4.31K |