Powszechny Zaklad Ubezpiecze F

🏛️ poland →
55.89
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
2025-09-26 54.81 55.90 54.55 55.89 0.0M
2025-09-25 57.35 57.35 54.90 55.18 0.0M
2025-09-24 57.06 57.32 56.54 57.01 0.0M
2025-09-23 57.00 57.52 56.78 57.06 0.0M
2025-09-22 56.50 57.49 56.25 56.83 0.0M
2025-09-19 60.11 60.44 59.91 60.30 0.0M
2025-09-18 60.71 61.12 60.06 60.27 0.0M
2025-09-17 60.61 61.20 60.31 60.60 0.0M
2025-09-16 62.20 62.52 60.66 60.72 0.0M
2025-09-15 61.62 62.20 61.60 61.96 0.0M
2025-09-12 61.55 61.74 61.10 61.27 0.0M
2025-09-11 60.86 61.71 60.85 61.30 0.0M
2025-09-10 61.30 61.43 60.01 60.82 0.0M
2025-09-09 62.16 62.19 61.30 61.70 0.0M
2025-09-08 61.26 61.98 61.26 61.98 0.0M
2025-09-05 61.99 62.35 61.00 61.06 0.0M
2025-09-04 61.30 62.10 60.84 61.89 0.0M
2025-09-03 61.45 61.80 61.01 61.45 0.0M
2025-09-02 60.30 61.60 59.99 61.27 0.0M
2025-09-01 60.90 61.70 59.79 60.39 0.0M
2025-08-29 62.00 62.35 60.65 60.91 0.0M
2025-08-28 63.20 63.50 61.85 62.00 0.0M
2025-08-27 63.64 63.90 62.64 62.64 0.0M
2025-08-26 63.01 63.52 62.55 63.48 0.0M
2025-08-25 63.00 63.90 62.90 63.50 0.0M
2025-08-22 65.90 65.90 62.15 62.88 0.0M
2025-08-21 65.10 66.01 64.91 66.01 0.0M
2025-08-20 64.96 65.45 64.64 65.04 0.0M
2025-08-19 65.00 65.65 64.85 65.20 0.0M
2025-08-18 65.25 65.50 64.29 64.85 0.0M
2025-08-14 64.90 65.60 64.00 64.70 0.0M
2025-08-13 65.90 66.73 64.86 65.60 0.0M
2025-08-12 65.06 66.00 65.06 65.71 0.0M
2025-08-11 66.00 67.00 65.01 65.01 0.0M
2025-08-08 65.30 65.97 64.34 65.86 0.0M
2025-08-07 64.00 65.73 63.54 65.30 0.0M
2025-08-06 62.70 63.80 62.61 63.60 0.0M
2025-08-05 63.07 63.39 62.42 62.78 0.0M
2025-08-04 62.46 62.78 62.16 62.70 0.0M
2025-08-01 62.80 62.80 62.00 62.31 0.0M
2025-07-31 63.67 63.89 63.00 63.40 0.0M
2025-07-30 62.57 63.60 62.44 63.48 0.0M
2025-07-29 61.23 62.59 61.23 62.48 0.0M
2025-07-28 63.10 63.30 61.23 61.23 0.0M
2025-07-25 62.41 62.88 62.21 62.77 0.0M
2025-07-24 62.45 63.00 62.07 62.80 0.0M
2025-07-23 62.36 63.36 62.10 62.10 0.0M
2025-07-22 62.50 62.50 61.45 62.19 0.0M
2025-07-21 62.90 63.00 62.34 62.70 0.0M
2025-07-18 61.40 62.88 60.70 62.52 0.0M
2025-07-17 60.45 61.26 60.11 61.22 0.0M
2025-07-16 60.25 60.60 59.82 60.38 0.0M
2025-07-15 60.72 61.14 60.00 60.56 0.0M
2025-07-14 60.58 60.60 60.25 60.51 0.0M
2025-07-11 60.47 60.68 60.00 60.68 0.0M
2025-07-10 61.64 61.79 60.09 60.10 0.0M
2025-07-09 62.50 62.50 61.61 61.61 0.0M
2025-07-08 61.56 62.68 61.26 62.68 0.0M
2025-07-07 62.79 62.79 61.40 61.55 0.0M
2025-07-04 63.93 63.93 62.16 62.90 0.0M
2025-07-03 63.41 64.34 63.41 64.05 0.0M
2025-07-02 62.60 63.44 62.40 63.21 0.0M
2025-07-01 63.40 63.46 62.30 62.30 0.0M
2025-06-30 63.09 63.38 62.75 63.20 0.0M
2025-06-27 62.98 63.12 61.94 62.53 0.0M
2025-06-26 61.91 63.00 61.80 62.74 0.0M
2025-06-25 61.71 61.90 61.34 61.74 0.0M
2025-06-24 60.59 61.70 60.59 61.60 0.0M
2025-06-23 60.40 60.60 59.80 59.81 0.0M
2025-06-20 59.63 60.29 59.28 60.10 0.0M
2025-06-18 60.07 60.07 58.60 59.59 0.0M
2025-06-17 58.01 60.05 57.94 59.61 0.0M
2025-06-16 59.59 59.66 58.44 58.44 0.0M
2025-06-13 58.47 60.38 58.47 59.27 0.0M
2025-06-12 62.50 62.50 60.65 60.92 0.0M
2025-06-11 63.50 63.50 61.93 62.90 0.0M
2025-06-10 61.41 63.59 61.41 63.10 0.0M
2025-06-09 60.59 61.83 60.59 61.53 0.0M
2025-06-06 61.00 61.11 59.25 60.91 0.0M
2025-06-05 61.65 62.64 61.04 61.24 0.0M
2025-06-04 61.70 62.26 61.33 62.01 0.0M
2025-06-03 62.18 62.20 60.58 61.52 0.0M
2025-06-02 60.02 62.20 59.41 62.08 0.0M
2025-05-30 61.20 61.25 59.82 61.10 0.0M
2025-05-29 62.20 62.49 60.93 61.21 0.0M
2025-05-28 61.30 62.02 61.10 61.89 0.0M
2025-05-27 60.74 61.30 60.37 61.30 0.0M
2025-05-26 59.44 60.88 59.44 60.73 0.0M
2025-05-23 60.22 60.66 57.70 59.01 0.0M
2025-05-22 60.14 60.90 59.75 60.28 0.0M
2025-05-21 62.15 62.60 60.24 60.49 0.0M
2025-05-20 62.50 63.21 62.06 62.47 0.0M
2025-05-19 63.06 63.07 61.26 62.67 0.0M
2025-05-16 63.29 64.60 63.29 63.47 0.0M
2025-05-15 62.80 63.60 62.00 63.17 0.0M
2025-05-14 63.09 63.10 62.01 62.66 0.0M
2025-05-13 62.89 63.00 62.02 63.00 0.0M
2025-05-12 63.00 64.33 61.91 62.90 0.0M
2025-05-09 60.79 62.74 60.65 62.67 0.0M
2025-05-08 60.65 61.07 60.31 60.65 0.0M
2025-05-07 59.99 60.59 59.51 60.35 0.0M
2025-05-06 61.00 61.01 59.21 59.79 0.0M
2025-05-05 61.33 61.33 60.62 60.99 0.0M
2025-05-02 59.48 61.34 59.48 61.34 0.0M
2025-04-30 60.17 60.19 58.63 59.18 0.0M
2025-04-29 59.69 60.30 59.42 60.15 0.0M
2025-04-28 59.41 59.81 59.00 59.64 0.0M
2025-04-25 59.49 59.70 58.98 59.52 0.0M
2025-04-24 58.67 59.40 58.42 59.40 0.0M
2025-04-23 59.00 59.10 58.06 58.97 0.0M
2025-04-22 57.00 57.96 56.71 57.96 0.0M
2025-04-17 56.78 57.29 56.50 57.02 0.0M
2025-04-16 55.40 56.77 55.40 56.69 0.0M
2025-04-15 57.00 57.79 55.45 56.36 0.0M
2025-04-14 55.61 57.08 55.61 57.08 0.0M
2025-04-11 55.99 55.99 54.70 55.23 0.0M
2025-04-10 56.50 57.49 54.30 55.50 0.0M
2025-04-09 53.51 54.77 52.41 53.21 0.0M
2025-04-08 52.00 55.05 52.00 54.88 0.0M
2025-04-07 50.50 54.00 46.21 52.20 0.0M
2025-04-04 56.88 56.88 52.97 53.31 0.0M
2025-04-03 57.40 58.39 57.00 57.00 0.0M
2025-04-02 57.80 58.60 57.71 58.44 0.0M
2025-04-01 56.41 58.55 56.41 57.99 0.0M
2025-03-31 57.50 57.61 56.33 56.33 0.0M
2025-03-28 59.50 59.50 57.86 57.87 0.0M
2025-03-27 58.65 60.08 58.15 59.62 0.0M
2025-03-26 58.20 58.65 57.95 58.50 0.0M
2025-03-25 57.84 58.31 57.64 58.29 0.0M
2025-03-24 57.00 58.01 56.80 57.80 0.0M
2025-03-21 56.00 56.50 55.49 56.04 0.0M
2025-03-20 56.65 56.65 55.56 55.89 0.0M
2025-03-19 56.41 56.88 55.92 56.64 0.0M
2025-03-18 57.00 57.71 56.29 56.51 0.0M
2025-03-17 56.10 56.80 55.82 56.69 0.0M
2025-03-14 55.15 56.08 54.74 55.92 0.0M
2025-03-13 54.70 55.06 54.40 54.73 0.0M
2025-03-12 53.75 54.55 53.70 54.49 0.0M
2025-03-11 54.00 54.35 53.07 53.30 0.0M
2025-03-10 54.77 54.82 53.62 53.98 0.0M
2025-03-07 54.40 54.96 54.17 54.84 0.0M
2025-03-06 54.09 55.00 53.70 54.60 0.0M
2025-03-05 53.33 54.14 53.33 54.04 0.0M
2025-03-04 54.12 54.60 52.28 52.50 0.0M
2025-03-03 54.12 55.00 53.25 54.86 0.0M
2025-02-28 53.60 54.44 53.33 54.44 0.0M
2025-02-27 54.47 54.95 53.90 53.90 0.0M
2025-02-26 54.24 54.69 54.16 54.69 0.0M
2025-02-25 53.54 54.33 53.54 53.98 0.0M
2025-02-24 54.30 54.33 53.35 53.57 0.0M
2025-02-21 54.50 54.89 54.21 54.42 0.0M
2025-02-20 54.69 55.10 54.04 54.41 0.0M
2025-02-19 55.51 55.51 54.11 54.40 0.0M
2025-02-18 53.65 56.00 53.63 55.51 0.0M
2025-02-17 52.22 53.65 52.22 53.30 0.0M
2025-02-14 53.07 53.20 52.41 52.71 0.0M
2025-02-13 53.21 53.60 52.41 52.82 0.0M
2025-02-12 51.97 52.59 51.81 52.59 0.0M
2025-02-11 51.42 51.95 51.29 51.80 0.0M
2025-02-10 51.31 51.77 51.13 51.42 0.0M
2025-02-07 51.11 51.50 51.00 51.20 0.0M
2025-02-06 50.15 51.50 50.15 51.45 0.0M
2025-02-05 50.31 50.69 49.73 49.73 0.0M
2025-02-04 49.91 50.70 49.91 50.56 0.0M
2025-02-03 49.71 50.17 49.45 49.92 0.0M
2025-01-31 50.52 50.93 50.10 50.38 0.0M
2025-01-30 50.20 50.70 49.99 50.60 0.0M
2025-01-29 50.30 50.57 49.95 50.00 0.0M
2025-01-28 50.70 51.00 50.03 50.45 0.0M
2025-01-27 50.49 50.90 50.16 50.80 0.0M
2025-01-24 50.69 51.19 50.43 50.77 0.0M
2025-01-23 49.81 50.60 49.57 50.50 0.0M
2025-01-22 49.85 50.73 49.70 50.10 0.0M
2025-01-21 49.36 49.95 49.36 49.79 0.0M
2025-01-20 49.20 49.71 49.20 49.50 0.0M
2025-01-17 49.00 49.48 48.91 49.40 0.0M
2025-01-16 48.93 49.00 48.77 48.80 0.0M
2025-01-15 47.85 48.88 47.70 48.83 0.0M
2025-01-14 48.10 48.18 47.70 47.70 0.0M
2025-01-13 48.20 48.20 47.65 47.90 0.0M
2025-01-10 48.08 48.80 48.08 48.45 0.0M
2025-01-09 48.80 48.92 48.36 48.48 0.0M
2025-01-08 48.21 48.75 48.01 48.45 0.0M
2025-01-07 47.40 48.79 47.40 48.41 0.0M
2025-01-03 46.80 47.54 46.69 47.40 0.0M
2025-01-02 46.46 47.00 46.40 46.70 0.0M