PZU SA

PZU
🏛️ poland →
56.20
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 49.64 50.00 49.00 49.71 71.9K
09:05 49.70 49.89 49.70 49.75 17.3K
09:10 49.75 50.04 49.75 49.98 11.9K
09:15 49.96 49.99 49.81 49.81 5.9K
09:20 49.89 49.93 49.80 49.89 8.5K
09:25 49.83 49.95 49.83 49.95 3.8K
09:30 49.90 49.95 49.85 49.94 10.8K
09:35 49.86 49.89 49.78 49.89 11.8K
09:40 49.92 49.98 49.89 49.98 9.1K
09:45 49.98 50.08 49.98 50.04 71.6K
09:50 50.04 50.04 49.99 49.99 14.4K
09:55 49.97 50.00 49.87 49.88 3.8K
10:00 49.92 50.04 49.86 50.00 97.0K
10:05 50.00 50.04 49.99 49.99 7.3K
10:10 50.00 50.00 49.91 49.96 7.5K
10:15 49.92 49.93 49.82 49.88 13.9K
10:20 49.88 49.90 49.82 49.90 13.1K
10:25 49.88 49.90 49.83 49.84 3.1K
10:30 49.85 49.96 49.84 49.96 23.7K
10:35 49.96 49.99 49.94 49.94 10.1K
10:40 49.94 49.94 49.90 49.90 5.8K
10:45 49.91 49.94 49.90 49.93 13.8K
10:50 49.93 49.98 49.93 49.98 24.4K
10:55 49.98 49.99 49.93 49.94 14.6K
11:00 49.92 49.93 49.91 49.92 2.2K
11:05 49.93 49.95 49.93 49.94 6.0K
11:10 49.94 49.96 49.90 49.93 21.9K
11:15 49.91 49.92 49.90 49.92 7.5K
11:20 49.91 49.94 49.90 49.94 13.7K
11:25 49.94 50.08 49.94 50.04 20.9K
11:30 50.02 50.02 49.95 49.97 15.8K
11:35 49.97 49.97 49.95 49.95 6.2K
11:40 49.95 49.96 49.95 49.95 14.6K
11:45 49.96 49.97 49.90 49.96 31.9K
11:50 49.96 50.02 49.95 50.02 43.2K
11:55 50.04 50.12 50.02 50.08 13.6K
12:00 50.02 50.06 50.02 50.06 10.1K
12:05 50.04 50.04 50.02 50.04 7.2K
12:10 50.06 50.08 50.06 50.08 4.0K
12:15 50.06 50.10 50.06 50.10 4.2K
12:20 50.10 50.16 50.08 50.16 6.5K
12:25 50.14 50.14 50.08 50.14 7.5K
12:30 50.16 50.16 50.06 50.14 9.2K
12:35 50.10 50.10 50.06 50.08 5.1K
12:40 50.10 50.16 50.10 50.16 15.8K
12:45 50.14 50.18 50.12 50.16 12.0K
12:50 50.16 50.16 50.06 50.06 6.6K
12:55 50.14 50.14 50.08 50.12 15.7K
13:00 50.12 50.12 50.04 50.06 6.9K
13:05 50.08 50.14 50.04 50.10 23.1K
13:10 50.12 50.24 50.10 50.20 61.8K
13:15 50.20 50.24 50.20 50.24 29.8K
13:20 50.24 50.24 50.20 50.22 11.2K
13:25 50.20 50.28 50.20 50.28 31.7K
13:30 50.28 50.28 50.20 50.22 8.4K
13:35 50.20 50.22 50.20 50.20 10.3K
13:40 50.20 50.26 50.20 50.20 9.4K
13:45 50.22 50.22 50.10 50.10 19.5K
13:50 50.10 50.14 50.10 50.14 7.7K
13:55 50.12 50.12 50.10 50.10 10.6K
14:00 50.10 50.12 50.10 50.12 10.7K
14:05 50.14 50.14 50.12 50.12 6.1K
14:10 50.12 50.14 50.10 50.10 11.4K
14:15 50.10 50.12 50.10 50.10 8.4K
14:20 50.10 50.14 50.10 50.10 13.7K
14:25 50.12 50.18 50.10 50.14 5.7K
14:30 50.14 50.16 50.10 50.16 11.2K
14:35 50.18 50.18 50.12 50.12 9.7K
14:40 50.12 50.18 50.12 50.14 18.2K
14:45 50.14 50.26 50.12 50.18 33.2K
14:50 50.18 50.18 50.16 50.16 8.8K
14:55 50.16 50.20 50.16 50.18 20.1K
15:00 50.18 50.24 50.18 50.18 15.9K
15:05 50.18 50.20 50.16 50.18 11.5K
15:10 50.18 50.22 50.16 50.20 21.2K
15:15 50.20 50.20 50.16 50.16 22.7K
15:20 50.16 50.16 50.14 50.16 17.3K
15:25 50.18 50.18 50.14 50.18 15.0K
15:30 50.22 50.22 50.14 50.20 26.1K
15:35 50.20 50.24 50.20 50.22 14.0K
15:40 50.24 50.30 50.18 50.18 31.7K
15:45 50.20 50.26 50.20 50.22 24.1K
15:50 50.20 50.24 50.18 50.18 28.8K
15:55 50.20 50.20 50.14 50.18 40.7K
16:00 50.18 50.20 50.18 50.20 20.4K
16:05 50.20 50.22 50.16 50.16 14.9K
16:10 50.16 50.18 50.16 50.16 10.9K
16:15 50.18 50.26 50.16 50.24 34.7K
16:20 50.22 50.22 50.16 50.20 28.8K
16:25 50.20 50.22 50.20 50.20 13.5K
16:30 50.20 50.24 50.20 50.22 41.1K
16:35 50.20 50.24 50.20 50.22 15.3K
16:40 50.20 50.30 50.20 50.24 53.3K
16:45 50.22 50.30 50.18 50.28 124.1K
17:00 50.30 50.30 50.30 50.30 547.6K
17:05 50.30 50.30 50.30 50.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available