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 49.70 49.98 49.70 49.97 9.5K
09:05 49.92 49.95 49.86 49.89 1.9K
09:10 49.89 49.91 49.86 49.90 14.5K
09:15 49.87 50.04 49.87 50.00 10.1K
09:20 50.06 50.14 50.02 50.14 5.0K
09:25 50.18 50.24 50.06 50.10 10.7K
09:30 50.04 50.08 50.00 50.08 6.4K
09:35 50.08 50.20 50.08 50.20 3.5K
09:40 50.20 50.20 49.96 50.00 26.8K
09:45 49.96 49.99 49.92 49.98 12.8K
09:50 49.98 50.00 49.93 50.00 8.4K
09:55 49.98 50.00 49.97 49.97 1.1K
10:00 50.00 50.00 49.94 49.95 5.7K
10:05 49.94 49.97 49.92 49.94 6.5K
10:10 49.92 49.95 49.92 49.94 3.5K
10:15 49.94 49.95 49.85 49.91 15.8K
10:20 49.97 50.00 49.86 49.90 27.9K
10:25 49.92 49.98 49.90 49.90 55.1K
10:30 49.91 49.91 49.91 49.91 2.6K
10:35 49.91 49.91 49.88 49.90 7.4K
10:40 49.90 49.90 49.83 49.83 0.8K
10:45 49.80 49.80 49.75 49.75 2.8K
10:50 49.74 49.74 49.66 49.66 2.7K
10:55 49.64 49.69 49.64 49.65 3.3K
11:00 49.67 49.67 49.62 49.65 6.5K
11:05 49.66 49.69 49.64 49.66 2.6K
11:10 49.66 49.66 49.61 49.65 3.4K
11:15 49.65 49.72 49.65 49.72 4.3K
11:20 49.76 49.76 49.72 49.72 1.7K
11:25 49.75 49.75 49.71 49.72 0.8K
11:30 49.72 49.72 49.68 49.69 3.8K
11:35 49.71 49.73 49.70 49.73 3.0K
11:40 49.70 49.71 49.66 49.66 3.3K
11:45 49.65 49.73 49.64 49.73 5.4K
11:50 49.73 49.73 49.68 49.72 4.5K
11:55 49.70 49.73 49.68 49.73 0.8K
12:00 49.73 49.73 49.73 49.73 0.0K
12:05 49.73 49.73 49.67 49.69 5.2K
12:10 49.70 49.71 49.70 49.71 2.6K
12:15 49.71 49.71 49.67 49.71 2.8K
12:20 49.73 49.75 49.73 49.74 4.3K
12:25 49.74 49.80 49.69 49.73 21.6K
12:30 49.71 49.75 49.71 49.72 6.7K
12:35 49.71 49.77 49.71 49.77 3.9K
12:40 49.77 49.80 49.75 49.77 13.9K
12:45 49.78 49.85 49.78 49.84 9.3K
12:50 49.82 49.84 49.79 49.79 3.9K
12:55 49.80 49.83 49.80 49.83 2.3K
13:00 49.81 49.81 49.76 49.79 4.7K
13:05 49.76 49.80 49.76 49.79 2.5K
13:10 49.78 49.78 49.76 49.77 3.9K
13:15 49.80 49.80 49.76 49.77 6.8K
13:20 49.75 49.78 49.75 49.78 1.7K
13:25 49.76 49.79 49.76 49.79 1.2K
13:30 49.79 49.79 49.76 49.78 10.0K
13:35 49.78 49.84 49.78 49.83 7.9K
13:40 49.83 49.85 49.81 49.84 1.9K
13:45 49.81 49.84 49.81 49.84 2.2K
13:50 49.81 49.83 49.81 49.83 1.0K
13:55 49.83 49.85 49.83 49.85 6.8K
14:00 49.85 49.85 49.83 49.84 1.1K
14:05 49.83 49.84 49.83 49.83 3.5K
14:10 49.83 49.85 49.83 49.83 19.0K
14:15 49.84 49.89 49.84 49.88 4.4K
14:20 49.87 49.93 49.85 49.88 1.6K
14:25 49.91 49.94 49.90 49.93 8.3K
14:30 49.92 49.95 49.92 49.95 5.4K
14:35 49.93 50.02 49.93 49.98 14.7K
14:40 49.99 50.00 49.97 49.98 9.2K
14:45 49.99 50.08 49.97 50.08 21.9K
14:50 50.10 50.10 50.04 50.08 11.5K
14:55 50.08 50.08 50.04 50.06 13.6K
15:00 50.04 50.10 50.04 50.10 19.2K
15:05 50.08 50.12 50.08 50.12 13.6K
15:10 50.10 50.12 50.10 50.12 3.9K
15:15 50.12 50.20 50.10 50.20 15.9K
15:20 50.20 50.20 50.16 50.18 14.9K
15:25 50.18 50.20 50.18 50.20 3.0K
15:30 50.18 50.20 50.16 50.20 20.4K
15:35 50.18 50.18 50.14 50.18 8.9K
15:40 50.18 50.18 50.08 50.10 78.5K
15:45 50.08 50.16 50.08 50.10 25.3K
15:50 50.12 50.20 50.12 50.14 93.3K
15:55 50.14 50.14 50.06 50.08 61.5K
16:00 50.12 50.14 50.00 50.04 12.3K
16:05 50.02 50.08 50.02 50.06 3.7K
16:10 50.06 50.08 50.04 50.04 9.5K
16:15 50.04 50.06 50.02 50.06 10.8K
16:20 50.04 50.16 50.04 50.16 23.5K
16:25 50.16 50.18 50.12 50.14 17.8K
16:30 50.12 50.16 50.10 50.14 15.0K
16:35 50.14 50.22 50.14 50.20 27.5K
16:40 50.22 50.36 50.20 50.30 39.5K
16:45 50.30 50.36 50.26 50.30 23.9K
17:00 50.36 50.36 50.36 50.36 137.1K
17:05 50.36 50.36 50.36 50.36 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available