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 50.14 50.14 49.81 49.86 11.7K
09:05 49.80 50.14 49.80 50.10 12.3K
09:10 50.10 50.24 50.08 50.18 35.7K
09:15 50.18 50.18 50.06 50.06 8.3K
09:20 50.10 50.20 50.10 50.20 9.1K
09:25 50.22 50.22 50.16 50.20 4.4K
09:30 50.18 50.18 50.16 50.18 2.6K
09:35 50.16 50.20 50.12 50.12 4.2K
09:40 50.10 50.10 50.00 50.00 0.4K
09:45 49.97 50.06 49.97 50.06 2.2K
09:50 50.06 50.08 49.99 50.02 3.2K
09:55 50.02 50.04 49.99 50.04 3.0K
10:00 50.08 50.16 50.06 50.10 7.6K
10:05 50.08 50.12 50.08 50.10 46.1K
10:10 50.12 50.14 50.08 50.14 5.7K
10:15 50.12 50.18 50.12 50.18 15.7K
10:20 50.18 50.26 50.16 50.16 11.7K
10:25 50.18 50.18 50.14 50.16 0.4K
10:30 50.16 50.16 50.06 50.06 2.2K
10:35 50.08 50.08 50.04 50.08 1.7K
10:40 50.02 50.10 49.97 50.06 14.9K
10:45 50.10 50.10 50.02 50.02 7.4K
10:50 50.06 50.12 50.02 50.10 7.4K
10:55 50.12 50.12 50.04 50.06 2.9K
11:00 50.10 50.14 50.10 50.12 2.3K
11:05 50.14 50.16 50.12 50.14 15.0K
11:10 50.12 50.18 50.12 50.18 1.2K
11:15 50.18 50.18 50.06 50.14 12.1K
11:20 50.12 50.12 49.96 49.96 15.9K
11:25 49.98 50.04 49.98 50.04 15.8K
11:30 50.00 50.18 50.00 50.14 19.7K
11:35 50.12 50.18 50.10 50.16 6.2K
11:40 50.12 50.20 50.10 50.20 9.6K
11:45 50.20 50.20 50.12 50.12 6.2K
11:50 50.16 50.16 50.12 50.12 3.6K
11:55 50.18 50.18 50.10 50.16 6.9K
12:00 50.16 50.16 50.10 50.16 0.9K
12:05 50.12 50.20 50.12 50.20 8.5K
12:10 50.20 50.20 50.14 50.14 9.3K
12:15 50.16 50.18 50.16 50.16 4.1K
12:20 50.18 50.18 50.14 50.14 0.0K
12:25 50.18 50.18 50.18 50.18 0.1K
12:30 50.14 50.20 50.14 50.18 14.1K
12:35 50.16 50.24 50.14 50.20 12.0K
12:40 50.20 50.24 50.20 50.20 11.3K
12:45 50.20 50.20 50.14 50.18 8.8K
12:50 50.18 50.20 50.18 50.20 2.3K
12:55 50.20 50.26 50.16 50.16 19.8K
13:00 50.14 50.14 50.12 50.12 6.2K
13:05 50.12 50.16 50.12 50.16 0.5K
13:10 50.12 50.16 50.12 50.12 5.0K
13:15 50.10 50.16 50.10 50.16 0.8K
13:20 50.12 50.16 50.10 50.10 5.4K
13:25 50.14 50.18 50.14 50.14 22.4K
13:30 50.18 50.18 50.06 50.06 19.0K
13:35 50.06 50.06 50.06 50.06 3.8K
13:40 50.04 50.06 50.04 50.06 0.6K
13:45 50.08 50.08 49.96 49.96 17.6K
13:50 49.96 49.99 49.94 49.99 8.6K
13:55 49.95 49.99 49.85 49.88 6.3K
14:00 49.88 49.89 49.85 49.89 4.7K
14:05 49.90 49.90 49.88 49.89 3.8K
14:10 49.89 49.92 49.88 49.92 11.2K
14:15 49.94 50.04 49.94 50.04 20.4K
14:20 50.04 50.04 49.99 49.99 5.4K
14:25 50.00 50.04 50.00 50.00 23.2K
14:30 50.00 50.00 49.90 49.90 23.7K
14:35 49.90 49.95 49.90 49.95 8.5K
14:40 49.96 49.96 49.93 49.94 8.4K
14:45 49.95 49.95 49.87 49.90 11.8K
14:50 49.92 49.92 49.87 49.87 28.2K
14:55 49.87 49.88 49.84 49.88 14.3K
15:00 49.87 49.89 49.73 49.73 18.4K
15:05 49.71 49.71 49.66 49.66 7.2K
15:10 49.70 49.72 49.66 49.67 11.4K
15:15 49.66 49.66 49.58 49.61 17.6K
15:20 49.60 49.61 49.56 49.57 6.4K
15:25 49.57 49.63 49.55 49.59 22.2K
15:30 49.59 49.59 49.47 49.47 15.3K
15:35 49.45 49.63 49.40 49.62 27.5K
15:40 49.62 49.63 49.54 49.58 28.5K
15:45 49.53 49.53 49.45 49.48 18.8K
15:50 49.48 49.56 49.46 49.51 20.6K
15:55 49.53 49.61 49.52 49.52 19.1K
16:00 49.57 49.68 49.50 49.50 24.5K
16:05 49.50 49.60 49.50 49.56 23.3K
16:10 49.55 49.63 49.54 49.61 20.4K
16:15 49.60 49.62 49.60 49.62 14.1K
16:20 49.61 49.70 49.56 49.68 34.9K
16:25 49.68 49.72 49.67 49.67 8.3K
16:30 49.67 49.67 49.56 49.56 36.7K
16:35 49.56 49.58 49.48 49.50 18.5K
16:40 49.48 49.48 49.44 49.45 20.4K
16:45 49.44 49.48 49.36 49.48 26.0K
17:00 49.58 49.58 49.58 49.58 526.9K
17:05 49.58 49.58 49.58 49.58 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available