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 54.00 54.38 53.84 54.00 69.4K
09:05 53.94 54.08 53.64 53.74 16.3K
09:10 53.72 53.88 53.72 53.72 13.8K
09:15 53.72 53.72 53.40 53.58 16.7K
09:20 53.52 53.70 53.52 53.64 9.6K
09:25 53.62 53.72 53.56 53.66 3.7K
09:30 53.72 53.86 53.68 53.82 14.0K
09:35 53.82 53.82 53.70 53.70 11.6K
09:40 53.68 53.74 53.62 53.68 9.5K
09:45 53.64 53.68 53.62 53.68 6.8K
09:50 53.70 53.70 53.52 53.52 19.0K
09:55 53.56 53.70 53.56 53.68 6.5K
10:00 53.64 53.70 53.62 53.70 5.6K
10:05 53.66 53.68 53.60 53.60 4.7K
10:10 53.60 53.64 53.52 53.58 8.4K
10:15 53.52 53.58 53.48 53.54 24.8K
10:20 53.56 53.58 53.48 53.56 10.6K
10:25 53.54 53.54 53.50 53.54 12.0K
10:30 53.52 53.60 53.52 53.56 8.4K
10:35 53.54 53.56 53.50 53.50 9.3K
10:40 53.48 53.48 53.34 53.36 13.9K
10:45 53.34 53.50 53.34 53.42 14.8K
10:50 53.42 53.42 53.00 53.02 113.0K
10:55 52.98 53.02 52.90 52.94 29.2K
11:00 52.92 52.96 52.84 52.92 28.6K
11:05 52.92 53.04 52.92 53.02 17.9K
11:10 53.06 53.10 53.04 53.08 12.0K
11:15 53.08 53.16 53.08 53.12 17.2K
11:20 53.10 53.14 53.08 53.14 11.0K
11:25 53.14 53.18 53.10 53.12 12.6K
11:30 53.12 53.14 53.04 53.10 13.9K
11:35 53.10 53.30 53.10 53.30 7.9K
11:40 53.32 53.42 53.30 53.38 9.9K
11:45 53.38 53.46 53.36 53.40 9.7K
11:50 53.40 53.44 53.38 53.40 6.0K
11:55 53.40 53.40 53.36 53.40 3.3K
12:00 53.40 53.40 53.36 53.40 9.3K
12:05 53.38 53.40 53.34 53.40 8.7K
12:10 53.40 53.46 53.36 53.36 10.8K
12:15 53.34 53.34 53.18 53.20 9.1K
12:20 53.18 53.26 53.12 53.26 22.1K
12:25 53.24 53.26 53.20 53.20 9.8K
12:30 53.20 53.20 53.12 53.14 9.6K
12:35 53.12 53.20 53.12 53.14 13.3K
12:40 53.16 53.20 53.12 53.20 13.9K
12:45 53.22 53.22 53.18 53.18 15.0K
12:50 53.18 53.20 53.14 53.14 3.7K
12:55 53.16 53.18 53.12 53.16 9.9K
13:00 53.16 53.20 53.10 53.12 24.6K
13:05 53.08 53.18 53.08 53.16 22.5K
13:10 53.18 53.24 53.16 53.18 24.2K
13:15 53.18 53.20 53.16 53.18 7.3K
13:20 53.16 53.18 53.12 53.18 18.1K
13:25 53.16 53.16 53.10 53.10 9.8K
13:30 53.10 53.16 53.10 53.16 17.0K
13:35 53.16 53.18 53.12 53.16 9.8K
13:40 53.14 53.16 53.12 53.14 6.1K
13:45 53.14 53.14 53.06 53.08 7.7K
13:50 53.08 53.14 53.02 53.02 15.3K
13:55 53.06 53.10 52.84 52.84 64.6K
14:00 52.84 52.96 52.82 52.88 21.1K
14:05 52.82 52.94 52.82 52.94 20.9K
14:10 52.96 52.96 52.56 52.56 92.7K
14:15 52.46 52.66 52.44 52.56 72.5K
14:20 52.54 52.74 52.54 52.72 28.2K
14:25 52.70 52.72 52.46 52.46 34.6K
14:30 52.54 52.64 52.50 52.52 79.6K
14:35 52.54 52.56 52.44 52.46 17.8K
14:40 52.46 52.52 52.46 52.46 13.8K
14:45 52.44 52.46 52.24 52.30 38.9K
14:50 52.30 52.32 52.24 52.28 22.2K
14:55 52.30 52.34 52.08 52.20 51.7K
15:00 52.24 52.34 52.24 52.32 27.8K
15:05 52.34 52.38 52.30 52.30 56.5K
15:10 52.32 52.54 52.28 52.52 93.9K
15:15 52.44 52.48 52.34 52.46 43.3K
15:20 52.44 52.44 52.40 52.44 29.1K
15:25 52.44 52.56 52.40 52.44 131.9K
15:30 52.44 52.46 52.40 52.46 58.9K
15:35 52.44 52.72 52.38 52.72 69.9K
15:40 52.70 52.72 52.56 52.70 33.6K
15:45 52.70 52.76 52.68 52.72 32.9K
15:50 52.72 52.80 52.68 52.78 36.3K
15:55 52.78 52.92 52.76 52.80 50.2K
16:00 52.76 52.76 52.62 52.70 41.1K
16:05 52.72 52.74 52.60 52.64 39.3K
16:10 52.62 52.74 52.58 52.72 37.6K
16:15 52.72 52.72 52.56 52.56 35.0K
16:20 52.58 52.64 52.52 52.52 42.4K
16:25 52.52 52.58 52.50 52.56 38.5K
16:30 52.56 52.56 52.44 52.46 50.5K
16:35 52.46 52.50 52.40 52.44 99.7K
16:40 52.42 52.58 52.40 52.58 137.6K
16:45 52.56 52.66 52.52 52.66 84.9K
17:00 52.52 52.52 52.52 52.52 407.8K
17:05 52.52 52.52 52.52 52.52 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available