PZU SA

PZU
🏛️ poland →
55.32
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 52.78 53.12 52.10 52.20 132.1K
09:05 52.22 52.54 51.96 52.28 48.9K
09:10 52.36 52.50 52.14 52.34 18.1K
09:15 52.30 52.38 51.96 51.96 14.8K
09:20 51.94 52.44 51.94 52.44 15.1K
09:25 52.44 52.50 52.14 52.30 33.4K
09:30 52.34 52.72 52.32 52.64 21.5K
09:35 52.60 52.80 52.50 52.68 15.4K
09:40 52.66 52.72 52.60 52.70 20.2K
09:45 52.70 52.84 52.60 52.80 22.8K
09:50 52.78 52.94 52.70 52.94 11.8K
09:55 52.90 53.20 52.88 53.12 27.1K
10:00 53.06 53.12 52.78 52.78 23.8K
10:05 52.78 52.90 52.78 52.86 11.1K
10:10 52.86 52.92 52.66 52.82 31.5K
10:15 52.78 52.94 52.74 52.86 18.9K
10:20 52.90 52.90 52.66 52.82 16.5K
10:25 52.82 53.00 52.80 52.94 11.4K
10:30 52.92 52.96 52.78 52.86 12.2K
10:35 52.84 53.04 52.80 53.02 15.5K
10:40 53.02 53.20 53.00 53.16 18.6K
10:45 53.22 53.22 53.00 53.00 10.7K
10:50 52.98 53.06 52.96 53.06 9.4K
10:55 53.04 53.24 53.02 53.22 26.3K
11:00 53.26 53.34 53.16 53.34 34.3K
11:05 53.24 53.40 53.10 53.40 18.1K
11:10 53.46 53.46 53.30 53.40 19.3K
11:15 53.42 53.42 53.32 53.34 25.7K
11:20 53.36 53.42 53.32 53.40 12.1K
11:25 53.38 53.38 53.26 53.28 17.1K
11:30 53.28 53.28 53.08 53.10 16.8K
11:35 53.10 53.10 52.86 52.94 21.6K
11:40 52.94 52.94 52.84 52.90 12.5K
11:45 52.82 52.84 52.72 52.82 22.7K
11:50 52.84 53.02 52.82 52.84 52.3K
11:55 52.78 52.88 52.78 52.88 15.7K
12:00 52.92 53.00 52.74 53.00 16.8K
12:05 53.00 53.06 52.92 52.94 8.6K
12:10 52.96 52.96 52.84 52.86 11.6K
12:15 52.84 53.00 52.84 53.00 7.9K
12:20 53.00 53.06 52.92 53.02 12.1K
12:25 53.02 53.08 53.02 53.04 13.7K
12:30 53.04 53.12 53.00 53.10 9.1K
12:35 53.08 53.16 53.08 53.14 3.8K
12:40 53.18 53.22 53.14 53.18 22.8K
12:45 53.18 53.22 53.10 53.18 15.8K
12:50 53.14 53.24 53.14 53.24 7.9K
12:55 53.26 53.28 53.22 53.28 10.0K
13:00 53.28 53.48 53.28 53.48 13.7K
13:05 53.48 53.64 53.46 53.50 21.8K
13:10 53.50 53.50 53.30 53.36 17.1K
13:15 53.30 53.58 53.30 53.44 14.8K
13:20 53.46 53.70 53.46 53.64 17.8K
13:25 53.64 53.68 53.50 53.54 11.9K
13:30 53.54 53.68 53.50 53.66 12.0K
13:35 53.68 53.84 53.62 53.76 12.3K
13:40 53.76 53.86 53.74 53.84 7.5K
13:45 53.86 53.98 53.80 53.94 19.5K
13:50 53.94 54.04 53.90 54.00 17.3K
13:55 54.00 54.08 53.96 54.06 8.1K
14:00 54.08 54.08 53.90 53.92 19.1K
14:05 53.94 54.04 53.84 54.00 12.3K
14:10 54.00 54.02 53.94 54.00 14.3K
14:15 54.00 54.18 53.98 54.16 9.5K
14:20 54.06 54.10 53.86 53.92 17.2K
14:25 53.88 53.96 53.84 53.96 17.9K
14:30 53.96 54.00 53.86 53.90 15.0K
14:35 53.92 53.98 53.76 53.80 45.6K
14:40 53.82 53.90 53.72 53.86 13.2K
14:45 53.86 54.00 53.86 54.00 11.6K
14:50 54.00 54.10 53.96 54.10 8.2K
14:55 54.12 54.28 54.06 54.28 19.0K
15:00 54.20 54.28 54.14 54.24 18.7K
15:05 54.26 54.38 54.24 54.28 22.4K
15:10 54.32 54.36 54.28 54.34 15.7K
15:15 54.34 54.40 54.28 54.32 33.5K
15:20 54.32 54.36 54.08 54.10 62.3K
15:25 54.14 54.22 53.98 54.10 63.2K
15:30 54.08 54.20 53.98 54.16 53.9K
15:35 54.10 54.14 53.98 54.02 43.9K
15:40 53.96 54.06 53.86 54.02 34.7K
15:45 54.02 54.26 53.92 54.04 37.9K
15:50 54.00 54.20 53.94 54.10 40.1K
15:55 54.10 54.20 54.02 54.20 36.6K
16:00 54.08 54.36 54.04 54.30 34.4K
16:05 54.30 54.40 54.22 54.32 38.2K
16:10 54.36 54.52 54.32 54.52 26.4K
16:15 54.50 54.58 54.40 54.54 37.4K
16:20 54.58 54.62 54.52 54.52 42.6K
16:25 54.50 54.56 54.46 54.46 37.8K
16:30 54.44 54.48 54.28 54.34 25.4K
16:35 54.32 54.36 54.18 54.28 34.0K
16:40 54.30 54.38 54.28 54.34 28.3K
16:45 54.32 54.50 54.32 54.46 32.7K
17:00 54.46 54.46 54.46 54.46 570.3K
17:05 54.46 54.46 54.46 54.46 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available