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 53.70 54.26 53.70 54.22 64.4K
09:05 54.10 54.26 54.08 54.12 11.4K
09:10 54.18 54.26 54.16 54.26 8.2K
09:15 54.28 54.28 54.00 54.04 19.6K
09:20 54.02 54.02 53.82 53.84 3.8K
09:25 53.84 54.18 53.82 54.18 23.4K
09:30 54.20 54.24 54.12 54.12 17.3K
09:35 54.12 54.20 54.08 54.08 1.4K
09:40 54.10 54.10 53.94 54.04 6.1K
09:45 54.04 54.08 53.94 53.94 9.8K
09:50 53.98 53.98 53.92 53.94 5.4K
09:55 53.96 53.98 53.92 53.98 9.3K
10:00 53.98 54.14 53.98 54.08 13.8K
10:05 54.08 54.08 54.00 54.00 6.7K
10:10 53.98 54.02 53.92 54.02 7.3K
10:15 54.02 54.02 53.90 53.90 1.5K
10:20 53.90 53.98 53.84 53.84 13.8K
10:25 53.84 53.88 53.82 53.82 17.9K
10:30 53.80 53.80 53.72 53.72 18.6K
10:35 53.74 53.76 53.72 53.74 3.1K
10:40 53.74 53.74 53.72 53.74 7.7K
10:45 53.74 53.78 53.74 53.76 13.0K
10:50 53.80 53.80 53.72 53.76 18.2K
10:55 53.78 53.78 53.70 53.70 6.0K
11:00 53.72 53.72 53.64 53.64 20.6K
11:05 53.60 53.62 53.44 53.48 35.0K
11:10 53.50 53.56 53.48 53.50 16.8K
11:15 53.52 53.60 53.48 53.58 17.7K
11:20 53.58 53.58 53.46 53.54 19.5K
11:25 53.54 53.60 53.52 53.58 9.7K
11:30 53.58 53.62 53.56 53.60 19.6K
11:35 53.62 53.66 53.60 53.62 9.4K
11:40 53.62 53.62 53.50 53.50 22.3K
11:45 53.52 53.60 53.50 53.54 18.1K
11:50 53.56 53.66 53.56 53.66 14.6K
11:55 53.68 53.70 53.64 53.70 11.8K
12:00 53.66 53.68 53.60 53.60 23.4K
12:05 53.60 53.60 53.34 53.38 21.4K
12:10 53.40 53.44 53.40 53.42 10.1K
12:15 53.44 53.54 53.42 53.42 16.8K
12:20 53.46 53.48 53.44 53.46 9.2K
12:25 53.46 53.50 53.46 53.46 13.7K
12:30 53.46 53.50 53.44 53.44 6.6K
12:35 53.48 53.48 53.44 53.46 2.7K
12:40 53.46 53.46 53.44 53.46 8.2K
12:45 53.46 53.46 53.34 53.36 13.1K
12:50 53.36 53.44 53.36 53.42 13.7K
12:55 53.40 53.50 53.40 53.46 6.2K
13:00 53.46 53.48 53.40 53.42 4.9K
13:05 53.42 53.42 53.24 53.24 8.8K
13:10 53.28 53.28 53.18 53.24 23.0K
13:15 53.24 53.28 53.24 53.28 12.8K
13:20 53.28 53.28 53.22 53.26 8.6K
13:25 53.26 53.26 53.20 53.26 11.2K
13:30 53.24 53.28 53.24 53.28 14.2K
13:35 53.26 53.32 53.24 53.32 12.3K
13:40 53.32 53.34 53.28 53.34 6.7K
13:45 53.34 53.36 53.28 53.30 5.9K
13:50 53.26 53.32 53.26 53.32 8.4K
13:55 53.30 53.34 53.26 53.26 6.4K
14:00 53.26 53.30 53.26 53.30 6.8K
14:05 53.32 53.36 53.30 53.30 13.2K
14:10 53.30 53.30 53.26 53.26 1.7K
14:15 53.28 53.28 53.16 53.16 9.6K
14:20 53.16 53.24 53.16 53.24 9.1K
14:25 53.24 53.24 53.18 53.18 11.3K
14:30 53.18 53.26 53.18 53.24 13.5K
14:35 53.24 53.38 53.22 53.30 12.4K
14:40 53.30 53.38 53.30 53.38 21.0K
14:45 53.38 53.42 53.30 53.38 24.4K
14:50 53.40 53.42 53.24 53.24 13.4K
14:55 53.22 53.24 53.20 53.22 9.2K
15:00 53.18 53.34 53.08 53.08 20.9K
15:05 53.12 53.18 53.10 53.18 10.5K
15:10 53.20 53.24 53.06 53.14 26.8K
15:15 53.12 53.18 53.06 53.12 19.5K
15:20 53.14 53.16 53.06 53.08 16.4K
15:25 53.06 53.10 52.96 53.04 23.5K
15:30 53.06 53.08 52.90 52.90 20.4K
15:35 53.00 53.10 52.90 52.90 31.1K
15:40 52.94 53.08 52.94 53.08 41.3K
15:45 53.06 53.18 53.06 53.12 31.7K
15:50 53.12 53.18 53.04 53.08 34.0K
15:55 53.04 53.12 53.00 53.00 32.8K
16:00 53.02 53.14 52.94 53.10 37.2K
16:05 53.10 53.22 53.08 53.22 39.4K
16:10 53.26 53.30 53.22 53.24 28.4K
16:15 53.26 53.34 53.26 53.32 23.6K
16:20 53.30 53.34 53.24 53.28 34.7K
16:25 53.28 53.28 53.24 53.28 50.5K
16:30 53.28 53.30 53.24 53.24 49.5K
16:35 53.24 53.28 53.12 53.24 33.5K
16:40 53.26 53.26 53.14 53.20 24.0K
16:45 53.18 53.18 53.06 53.08 32.1K
17:00 53.08 53.08 53.08 53.08 412.2K
17:05 53.08 53.08 53.08 53.08 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available