PZU SA

PZU
🏛️ poland →
54.54
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 55.30 55.34 54.86 54.92 89.9K
09:05 54.96 55.20 54.94 55.10 25.4K
09:10 55.18 55.32 55.12 55.28 37.0K
09:15 55.26 55.36 55.16 55.18 44.2K
09:20 55.16 55.20 55.06 55.10 27.3K
09:25 55.06 55.10 54.94 55.00 14.0K
09:30 54.96 55.06 54.90 54.90 39.5K
09:35 54.96 55.06 54.94 54.98 17.8K
09:40 55.00 55.00 54.98 55.00 17.6K
09:45 55.00 55.06 54.70 54.70 99.3K
09:50 54.68 54.76 54.60 54.70 35.3K
09:55 54.68 54.78 54.54 54.54 15.8K
10:00 54.62 54.70 54.56 54.66 11.4K
10:05 54.72 54.82 54.68 54.80 111.4K
10:10 54.78 54.82 54.70 54.76 34.6K
10:15 54.76 54.90 54.74 54.80 121.9K
10:20 54.80 54.88 54.78 54.80 250.1K
10:25 54.80 54.98 54.80 54.90 39.3K
10:30 54.96 55.08 54.92 55.08 236.2K
10:35 55.06 55.30 55.06 55.12 37.3K
10:40 55.14 55.22 55.10 55.22 9.2K
10:45 55.16 55.16 55.06 55.08 15.9K
10:50 55.08 55.10 54.92 54.94 21.4K
10:55 54.90 54.92 54.64 54.64 20.4K
11:00 54.64 54.68 54.54 54.54 14.2K
11:05 54.52 54.58 54.38 54.38 69.2K
11:10 54.46 54.56 54.38 54.42 116.6K
11:15 54.44 54.46 54.30 54.44 28.2K
11:20 54.42 54.56 54.40 54.50 17.4K
11:25 54.50 54.60 54.48 54.54 17.1K
11:30 54.56 54.56 54.50 54.56 110.0K
11:35 54.52 54.52 54.42 54.48 14.0K
11:40 54.44 54.44 54.36 54.38 12.0K
11:45 54.36 54.46 54.36 54.46 17.2K
11:50 54.46 54.46 54.32 54.32 9.9K
11:55 54.32 54.50 54.30 54.50 13.0K
12:00 54.46 54.48 54.22 54.24 20.4K
12:05 54.24 54.32 54.24 54.30 16.9K
12:10 54.32 54.34 54.26 54.28 14.6K
12:15 54.32 54.32 54.24 54.24 10.3K
12:20 54.24 54.24 54.16 54.16 10.9K
12:25 54.20 54.26 54.14 54.26 11.9K
12:30 54.24 54.28 54.20 54.20 12.0K
12:35 54.18 54.18 54.14 54.14 8.9K
12:40 54.16 54.32 54.14 54.30 18.8K
12:45 54.30 54.36 54.30 54.30 14.7K
12:50 54.30 54.32 54.24 54.26 22.2K
12:55 54.26 54.30 54.08 54.22 39.1K
13:00 54.20 54.32 54.20 54.32 22.3K
13:05 54.28 54.30 54.20 54.28 17.1K
13:10 54.28 54.34 54.28 54.30 12.8K
13:15 54.28 54.32 54.24 54.28 4.6K
13:20 54.24 54.26 54.20 54.20 12.7K
13:25 54.20 54.20 54.12 54.14 10.5K
13:30 54.16 54.18 54.06 54.10 8.9K
13:35 54.12 54.18 54.08 54.10 9.7K
13:40 54.16 54.18 54.10 54.12 9.5K
13:45 54.14 54.22 54.10 54.22 10.7K
13:50 54.22 54.22 54.18 54.18 3.8K
13:55 54.22 54.24 54.16 54.16 9.8K
14:00 54.16 54.18 54.12 54.16 10.3K
14:05 54.22 54.32 54.20 54.28 14.7K
14:10 54.26 54.26 53.94 53.96 35.6K
14:15 53.96 54.00 53.90 53.94 14.3K
14:20 53.90 53.96 53.90 53.94 11.6K
14:25 53.96 54.00 53.94 54.00 10.5K
14:30 54.00 54.00 53.88 53.98 18.4K
14:35 53.94 54.00 53.94 53.96 9.0K
14:40 53.96 53.98 53.96 53.98 3.1K
14:45 53.98 53.98 53.94 53.96 14.9K
14:50 53.98 54.10 53.96 54.08 43.3K
14:55 54.10 54.12 53.94 53.96 19.3K
15:00 53.96 54.04 53.92 54.00 23.1K
15:05 54.00 54.08 54.00 54.02 14.5K
15:10 54.02 54.04 54.00 54.02 4.9K
15:15 54.00 54.04 54.00 54.04 26.6K
15:20 54.04 54.06 54.02 54.04 22.6K
15:25 54.04 54.12 54.04 54.12 18.2K
15:30 54.10 54.16 54.04 54.12 29.7K
15:35 54.12 54.14 54.04 54.12 17.3K
15:40 54.12 54.24 54.12 54.18 31.5K
15:45 54.16 54.26 54.16 54.26 23.7K
15:50 54.24 54.28 54.20 54.28 27.7K
15:55 54.26 54.28 54.18 54.20 215.8K
16:00 54.20 54.34 54.20 54.30 43.3K
16:05 54.34 54.36 54.24 54.24 21.4K
16:10 54.26 54.30 54.24 54.28 15.3K
16:15 54.28 54.36 54.26 54.30 29.3K
16:20 54.30 54.30 54.20 54.20 11.1K
16:25 54.18 54.28 54.18 54.28 38.8K
16:30 54.26 54.44 54.26 54.42 55.3K
16:35 54.38 54.44 54.32 54.36 28.0K
16:40 54.36 54.36 54.32 54.34 15.7K
16:45 54.34 54.36 54.16 54.26 32.9K
17:00 54.26 54.26 54.26 54.26 327.7K
17:05 54.26 54.26 54.26 54.26 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available