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 49.84 49.85 49.74 49.75 9.8K
09:05 49.83 49.83 49.71 49.71 7.4K
09:10 49.70 49.78 49.70 49.74 6.1K
09:15 49.75 49.87 49.71 49.79 15.9K
09:20 49.76 49.90 49.76 49.88 8.6K
09:25 49.86 49.88 49.80 49.80 3.7K
09:30 49.83 49.83 49.80 49.80 11.6K
09:35 49.82 49.84 49.80 49.80 20.6K
09:40 49.80 49.89 49.80 49.87 63.7K
09:45 49.87 49.89 49.80 49.85 18.0K
09:50 49.86 49.91 49.84 49.91 9.0K
09:55 49.91 49.96 49.87 49.88 25.0K
10:00 49.84 49.91 49.84 49.88 25.9K
10:05 49.88 49.88 49.85 49.86 20.7K
10:10 49.86 49.87 49.80 49.83 29.7K
10:15 49.83 49.84 49.80 49.80 77.2K
10:20 49.80 49.89 49.80 49.80 29.4K
10:25 49.82 50.06 49.82 49.85 45.5K
10:30 49.88 49.95 49.88 49.95 21.2K
10:35 49.96 49.97 49.93 49.97 18.1K
10:40 49.97 49.97 49.91 49.92 13.8K
10:45 49.93 49.95 49.87 49.87 9.8K
10:50 49.87 49.99 49.83 49.99 29.4K
10:55 50.00 50.02 49.97 49.97 18.6K
11:00 49.97 50.04 49.90 50.04 22.3K
11:05 50.04 50.14 50.00 50.14 15.4K
11:10 50.10 50.16 50.08 50.10 18.1K
11:15 50.10 50.12 50.00 50.04 15.7K
11:20 50.04 50.10 50.02 50.08 9.0K
11:25 50.08 50.16 50.08 50.08 21.3K
11:30 50.04 50.04 49.88 49.88 72.0K
11:35 49.87 49.91 49.86 49.88 11.3K
11:40 49.87 49.89 49.87 49.89 9.7K
11:45 49.89 49.94 49.89 49.92 10.6K
11:50 49.90 49.91 49.89 49.89 6.6K
11:55 49.90 49.95 49.86 49.95 11.2K
12:00 49.92 49.94 49.89 49.92 8.6K
12:05 49.90 50.02 49.89 50.02 8.8K
12:10 50.00 50.14 49.97 50.14 78.4K
12:15 50.16 50.16 50.10 50.14 12.3K
12:20 50.14 50.14 50.10 50.12 11.4K
12:25 50.14 50.22 50.12 50.16 55.7K
12:30 50.16 50.20 50.14 50.14 58.8K
12:35 50.14 50.14 50.10 50.12 22.7K
12:40 50.12 50.14 50.02 50.14 24.4K
12:45 50.14 50.16 50.12 50.16 3.9K
12:50 50.14 50.14 50.10 50.12 16.6K
12:55 50.12 50.14 50.10 50.12 6.0K
13:00 50.14 50.16 50.08 50.10 16.0K
13:05 50.10 50.16 50.10 50.14 7.5K
13:10 50.14 50.18 50.14 50.16 27.6K
13:15 50.16 50.18 50.16 50.16 13.1K
13:20 50.18 50.20 50.16 50.18 14.3K
13:25 50.18 50.22 50.18 50.20 8.2K
13:30 50.20 50.20 50.20 50.20 6.2K
13:35 50.20 50.22 50.20 50.20 17.1K
13:40 50.22 50.30 50.20 50.30 32.5K
13:45 50.30 50.34 50.28 50.34 20.7K
13:50 50.30 50.36 50.24 50.34 20.6K
13:55 50.32 50.32 50.22 50.26 27.9K
14:00 50.24 50.24 50.16 50.16 6.8K
14:05 50.14 50.22 50.14 50.20 21.2K
14:10 50.20 50.20 50.16 50.18 35.4K
14:15 50.18 50.24 50.14 50.24 25.5K
14:20 50.22 50.28 50.20 50.26 33.1K
14:25 50.28 50.28 50.22 50.26 69.6K
14:30 50.24 50.26 50.20 50.24 9.0K
14:35 50.32 50.32 50.26 50.28 43.3K
14:40 50.28 50.30 50.16 50.20 71.3K
14:45 50.18 50.24 50.16 50.24 27.9K
14:50 50.24 50.24 50.18 50.22 10.0K
14:55 50.18 50.22 50.18 50.20 14.8K
15:00 50.20 50.24 50.20 50.22 20.3K
15:05 50.24 50.24 50.18 50.22 16.7K
15:10 50.22 50.28 50.22 50.24 34.6K
15:15 50.26 50.28 50.20 50.26 10.4K
15:20 50.24 50.28 50.22 50.28 14.8K
15:25 50.26 50.28 50.16 50.20 23.2K
15:30 50.18 50.20 50.16 50.16 14.3K
15:35 50.18 50.20 50.16 50.16 45.3K
15:40 50.16 50.18 50.12 50.16 29.6K
15:45 50.14 50.16 50.10 50.12 8.4K
15:50 50.14 50.14 50.06 50.08 23.5K
15:55 50.06 50.10 50.02 50.06 16.7K
16:00 50.08 50.22 50.08 50.18 21.1K
16:05 50.18 50.20 50.12 50.20 20.7K
16:10 50.22 50.22 50.12 50.14 11.3K
16:15 50.14 50.16 50.14 50.16 27.8K
16:20 50.18 50.18 50.14 50.16 27.8K
16:25 50.18 50.18 50.08 50.08 14.8K
16:30 50.10 50.20 50.04 50.18 23.1K
16:35 50.16 50.16 50.10 50.10 15.9K
16:40 50.12 50.14 50.10 50.14 19.7K
16:45 50.12 50.24 50.00 50.00 39.1K
17:00 50.14 50.14 50.14 50.14 216.3K
17:05 50.14 50.14 50.14 50.14 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available