PZU SA

PZU
🏛️ poland →
56.12
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 47.51 47.57 47.22 47.29 12.3K
09:05 47.29 47.35 47.14 47.28 10.0K
09:10 47.25 47.36 47.24 47.24 9.0K
09:15 47.24 47.45 47.24 47.45 8.9K
09:20 47.44 47.49 47.31 47.43 8.5K
09:25 47.49 47.55 47.39 47.44 6.5K
09:30 47.39 47.57 47.36 47.57 6.0K
09:35 47.51 47.67 47.51 47.59 6.6K
09:40 47.66 47.66 47.57 47.58 4.8K
09:45 47.63 47.63 47.56 47.62 1.6K
09:50 47.57 47.60 47.54 47.56 3.5K
09:55 47.58 47.59 47.54 47.54 5.4K
10:00 47.60 47.60 47.53 47.60 4.3K
10:05 47.60 47.60 47.57 47.59 4.0K
10:10 47.57 47.58 47.56 47.56 1.4K
10:15 47.58 47.58 47.55 47.58 6.0K
10:20 47.58 47.58 47.55 47.58 2.5K
10:25 47.58 47.59 47.56 47.58 5.6K
10:30 47.57 47.70 47.55 47.70 16.8K
10:35 47.70 47.77 47.69 47.70 13.7K
10:40 47.75 47.75 47.67 47.72 3.9K
10:45 47.68 47.68 47.68 47.68 1.8K
10:50 47.65 47.67 47.58 47.58 2.5K
10:55 47.64 47.76 47.59 47.67 60.0K
11:00 47.64 47.74 47.62 47.74 5.0K
11:05 47.76 47.76 47.70 47.70 2.2K
11:10 47.73 47.73 47.67 47.67 2.6K
11:15 47.68 47.74 47.68 47.74 10.0K
11:20 47.76 48.00 47.76 48.00 46.6K
11:25 48.00 48.00 47.94 47.96 15.8K
11:30 47.93 47.97 47.90 47.95 7.8K
11:35 47.94 47.96 47.90 47.96 7.4K
11:40 47.96 48.00 47.94 47.94 5.0K
11:45 47.94 47.95 47.92 47.92 3.1K
11:50 47.94 47.95 47.92 47.92 7.7K
11:55 47.91 47.93 47.90 47.90 1.8K
12:00 47.90 47.93 47.90 47.92 3.4K
12:05 47.92 47.93 47.87 47.93 12.5K
12:10 47.95 47.95 47.89 47.90 9.7K
12:15 47.89 47.94 47.89 47.91 7.4K
12:20 47.92 47.92 47.85 47.90 6.3K
12:25 47.86 47.88 47.83 47.88 7.1K
12:30 47.91 47.92 47.89 47.91 4.8K
12:35 47.92 47.93 47.90 47.93 1.0K
12:40 47.91 47.91 47.89 47.90 8.4K
12:45 47.90 48.02 47.90 48.02 11.9K
12:50 48.04 48.04 48.01 48.01 1.2K
12:55 48.01 48.03 48.00 48.02 7.3K
13:00 48.01 48.04 48.00 48.04 7.1K
13:05 48.03 48.03 48.00 48.01 3.5K
13:10 48.01 48.06 48.00 48.06 5.9K
13:15 48.04 48.08 48.04 48.05 6.0K
13:20 48.05 48.06 48.00 48.03 5.8K
13:25 48.02 48.02 47.97 47.99 1.4K
13:30 47.97 47.98 47.96 47.97 6.5K
13:35 47.97 47.99 47.96 47.99 5.1K
13:40 47.95 48.04 47.95 47.98 16.5K
13:45 47.99 48.00 47.96 47.98 3.8K
13:50 47.95 47.99 47.95 47.96 1.6K
13:55 48.00 48.04 47.97 47.98 11.0K
14:00 47.99 48.03 47.98 48.03 6.9K
14:05 48.00 48.03 47.96 47.97 4.6K
14:10 47.94 47.95 47.90 47.93 6.4K
14:15 47.95 47.95 47.93 47.95 2.5K
14:20 47.95 47.96 47.94 47.95 2.7K
14:25 47.94 47.97 47.92 47.96 5.4K
14:30 47.98 48.16 47.98 48.08 26.8K
14:35 48.08 48.16 48.04 48.15 34.6K
14:40 48.08 48.09 48.05 48.09 11.2K
14:45 48.07 48.12 48.07 48.11 10.7K
14:50 48.13 48.17 48.13 48.17 7.7K
14:55 48.16 48.17 48.13 48.17 7.1K
15:00 48.14 48.17 48.12 48.15 10.4K
15:05 48.12 48.34 48.12 48.34 45.9K
15:10 48.36 48.36 48.21 48.25 40.1K
15:15 48.26 48.31 48.26 48.31 19.7K
15:20 48.30 48.34 48.30 48.31 3.5K
15:25 48.31 48.36 48.29 48.36 24.5K
15:30 48.36 48.48 48.33 48.40 18.8K
15:35 48.41 48.41 48.34 48.36 21.5K
15:40 48.35 48.41 48.34 48.39 9.3K
15:45 48.39 48.42 48.37 48.42 12.9K
15:50 48.41 48.41 48.35 48.35 16.5K
15:55 48.34 48.36 48.34 48.36 7.1K
16:00 48.35 48.41 48.31 48.31 18.7K
16:05 48.31 48.31 48.28 48.30 6.0K
16:10 48.28 48.42 48.28 48.40 31.2K
16:15 48.41 48.48 48.41 48.44 22.4K
16:20 48.43 48.49 48.42 48.47 31.3K
16:25 48.45 48.49 48.45 48.48 33.9K
16:30 48.48 48.48 48.46 48.46 24.5K
16:35 48.48 48.60 48.46 48.58 58.8K
16:40 48.57 48.58 48.54 48.55 23.4K
16:45 48.55 48.60 48.47 48.47 27.8K
17:00 48.55 48.55 48.55 48.55 233.8K
17:05 48.55 48.55 48.55 48.55 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available