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 50.00 50.14 49.81 50.10 52.1K
09:05 50.10 50.34 50.10 50.28 10.4K
09:10 50.30 50.32 50.02 50.10 9.0K
09:15 50.10 50.12 49.96 50.00 3.0K
09:20 50.02 50.10 49.97 50.06 2.8K
09:25 50.06 50.10 50.00 50.10 3.0K
09:30 50.12 50.20 50.08 50.20 2.2K
09:35 50.18 50.22 50.00 50.08 6.5K
09:40 50.08 50.08 49.98 49.98 2.8K
09:45 49.98 50.04 49.96 50.00 2.7K
09:50 50.00 50.02 49.94 49.95 2.0K
09:55 49.95 49.99 49.91 49.98 5.6K
10:00 49.99 50.00 49.97 50.00 5.4K
10:05 49.96 50.02 49.94 50.02 8.7K
10:10 50.04 50.06 50.00 50.06 1.2K
10:15 50.02 50.06 50.00 50.02 4.5K
10:20 50.02 50.02 49.98 49.98 4.4K
10:25 49.98 49.98 49.92 49.95 9.0K
10:30 49.94 49.94 49.85 49.85 5.6K
10:35 49.82 49.85 49.72 49.72 6.5K
10:40 49.72 49.75 49.69 49.72 7.8K
10:45 49.73 49.74 49.53 49.61 44.4K
10:50 49.63 49.71 49.62 49.62 15.6K
10:55 49.62 49.69 49.62 49.69 6.9K
11:00 49.67 49.76 49.66 49.76 9.8K
11:05 49.75 49.79 49.75 49.78 5.7K
11:10 49.78 49.81 49.77 49.80 2.5K
11:15 49.81 49.81 49.76 49.77 4.6K
11:20 49.77 49.84 49.75 49.77 13.0K
11:25 49.77 49.82 49.77 49.82 3.0K
11:30 49.80 49.80 49.78 49.79 4.3K
11:35 49.75 49.80 49.75 49.80 0.0K
11:40 49.79 49.80 49.67 49.71 15.8K
11:45 49.72 49.72 49.70 49.70 3.8K
11:50 49.73 49.74 49.70 49.72 13.2K
11:55 49.72 49.82 49.71 49.78 8.1K
12:00 49.78 49.79 49.75 49.79 9.0K
12:05 49.79 49.82 49.78 49.82 5.6K
12:10 49.82 49.82 49.80 49.82 2.9K
12:15 49.82 49.82 49.80 49.82 2.2K
12:20 49.82 49.84 49.80 49.81 7.7K
12:25 49.80 49.82 49.80 49.82 4.6K
12:30 49.82 49.82 49.80 49.80 4.2K
12:35 49.80 49.82 49.80 49.82 1.1K
12:40 49.82 49.82 49.82 49.82 2.8K
12:45 49.82 49.89 49.80 49.89 7.8K
12:50 49.90 49.90 49.80 49.82 7.0K
12:55 49.82 49.85 49.82 49.85 3.4K
13:00 49.83 49.85 49.82 49.84 2.6K
13:05 49.85 49.88 49.84 49.88 4.6K
13:10 49.87 49.89 49.87 49.88 1.5K
13:15 49.86 49.88 49.85 49.86 3.9K
13:20 49.85 49.93 49.85 49.90 7.0K
13:25 49.91 49.91 49.84 49.84 8.4K
13:30 49.81 49.82 49.65 49.65 38.4K
13:35 49.70 49.72 49.62 49.72 15.3K
13:40 49.70 49.76 49.68 49.76 6.1K
13:45 49.74 49.79 49.74 49.74 6.9K
13:50 49.74 49.74 49.66 49.68 7.1K
13:55 49.70 49.76 49.67 49.72 9.0K
14:00 49.77 49.78 49.74 49.76 5.8K
14:05 49.74 49.82 49.74 49.80 24.7K
14:10 49.81 49.85 49.81 49.82 4.1K
14:15 49.81 49.87 49.81 49.87 3.3K
14:20 49.87 49.90 49.85 49.85 6.4K
14:25 49.86 49.86 49.83 49.84 0.8K
14:30 49.84 49.84 49.80 49.80 54.1K
14:35 49.80 49.80 49.70 49.70 6.2K
14:40 49.72 49.72 49.68 49.68 8.0K
14:45 49.68 49.71 49.68 49.70 8.4K
14:50 49.69 49.69 49.66 49.66 2.9K
14:55 49.66 49.75 49.66 49.70 14.0K
15:00 49.75 49.77 49.70 49.70 20.2K
15:05 49.70 49.70 49.64 49.66 7.5K
15:10 49.66 49.69 49.66 49.69 3.6K
15:15 49.70 49.72 49.70 49.72 3.9K
15:20 49.64 49.65 49.62 49.62 6.5K
15:25 49.64 49.64 49.60 49.62 3.4K
15:30 49.61 49.62 49.57 49.60 13.1K
15:35 49.60 49.62 49.60 49.60 6.7K
15:40 49.60 49.69 49.60 49.65 10.9K
15:45 49.63 49.70 49.63 49.65 9.4K
15:50 49.68 49.80 49.65 49.80 18.6K
15:55 49.77 49.82 49.75 49.81 19.3K
16:00 49.84 49.92 49.78 49.79 72.7K
16:05 49.79 49.84 49.71 49.82 50.2K
16:10 49.80 49.84 49.79 49.84 11.0K
16:15 49.84 49.86 49.82 49.86 20.8K
16:20 49.83 49.92 49.83 49.90 10.4K
16:25 49.92 49.92 49.84 49.87 11.1K
16:30 49.84 49.91 49.82 49.82 17.0K
16:35 49.82 49.84 49.76 49.76 11.7K
16:40 49.77 49.77 49.66 49.68 13.3K
16:45 49.67 49.72 49.55 49.61 16.7K
17:00 49.60 49.60 49.60 49.60 169.6K
17:05 49.60 49.60 49.60 49.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available