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 57.26 57.30 55.82 56.34 167.1K
09:05 56.06 56.16 55.24 55.50 35.9K
09:10 55.54 55.70 55.42 55.62 29.2K
09:15 55.60 55.60 55.26 55.42 26.1K
09:20 55.46 55.58 55.28 55.44 16.2K
09:25 55.40 55.48 55.24 55.24 27.5K
09:30 55.24 55.30 54.82 54.82 52.6K
09:35 54.76 54.94 54.72 54.72 25.3K
09:40 54.70 54.82 54.40 54.54 70.5K
09:45 54.52 54.96 54.42 54.92 11.3K
09:50 54.94 55.12 54.84 54.90 10.1K
09:55 54.92 55.00 54.72 54.84 13.8K
10:00 54.84 55.00 54.80 54.98 24.5K
10:05 54.94 55.02 54.84 54.96 16.2K
10:10 54.98 54.98 54.76 54.82 3.1K
10:15 54.80 54.86 54.66 54.72 7.2K
10:20 54.78 54.80 54.44 54.44 12.0K
10:25 54.52 54.62 54.48 54.62 5.3K
10:30 54.50 54.58 54.24 54.30 16.2K
10:35 54.30 54.34 54.12 54.20 33.2K
10:40 54.10 54.34 53.88 54.34 64.2K
10:45 54.34 54.44 54.04 54.04 64.4K
10:50 54.20 54.20 53.92 53.94 20.3K
10:55 54.00 54.00 53.80 53.88 25.5K
11:00 53.94 54.04 53.82 54.00 9.4K
11:05 54.00 54.08 53.98 53.98 7.6K
11:10 54.00 54.18 53.96 54.14 14.0K
11:15 54.06 54.10 53.96 53.98 10.5K
11:20 54.04 54.28 54.02 54.26 21.7K
11:25 54.30 54.36 54.20 54.36 23.9K
11:30 54.36 54.62 54.36 54.58 22.8K
11:35 54.60 54.64 54.48 54.50 10.6K
11:40 54.50 54.50 54.38 54.42 8.2K
11:45 54.44 54.54 54.32 54.36 12.0K
11:50 54.44 54.48 54.34 54.42 13.5K
11:55 54.50 54.64 54.50 54.54 8.3K
12:00 54.58 54.62 54.52 54.62 5.6K
12:05 54.54 54.78 54.54 54.70 13.2K
12:10 54.76 54.94 54.72 54.92 18.3K
12:15 54.94 54.98 54.90 54.96 4.9K
12:20 54.96 54.96 54.86 54.86 2.8K
12:25 54.88 55.00 54.88 55.00 7.0K
12:30 54.96 55.16 54.96 55.08 9.6K
12:35 55.04 55.20 54.94 55.16 7.3K
12:40 55.16 55.22 55.16 55.20 7.7K
12:45 55.16 55.22 55.14 55.20 6.4K
12:50 55.16 55.16 55.02 55.04 3.7K
12:55 55.10 55.12 55.04 55.04 2.5K
13:00 55.12 55.14 55.06 55.06 4.1K
13:05 55.06 55.06 54.88 54.92 4.4K
13:10 54.92 54.96 54.90 54.96 2.9K
13:15 54.96 55.02 54.94 55.00 5.2K
13:20 55.00 55.06 54.98 55.02 4.9K
13:25 55.00 55.00 54.82 54.82 20.6K
13:30 54.82 54.82 54.62 54.72 12.9K
13:35 54.74 54.84 54.72 54.72 19.5K
13:40 54.70 54.72 54.60 54.68 3.9K
13:45 54.70 54.82 54.70 54.82 3.8K
13:50 54.82 54.88 54.68 54.78 6.8K
13:55 54.82 55.00 54.80 55.00 6.4K
14:00 55.00 55.00 54.82 54.88 6.3K
14:05 54.94 54.94 54.78 54.84 8.0K
14:10 54.88 54.90 54.76 54.76 3.5K
14:15 54.82 54.82 54.60 54.60 4.4K
14:20 54.62 54.62 54.38 54.38 9.6K
14:25 54.42 54.52 54.34 54.50 7.2K
14:30 54.54 54.90 54.54 54.58 5.9K
14:35 54.62 54.62 54.38 54.58 15.9K
14:40 54.58 54.58 54.44 54.44 9.9K
14:45 54.44 54.50 54.40 54.50 3.4K
14:50 54.46 54.60 54.38 54.60 19.4K
14:55 54.62 54.74 54.54 54.66 14.2K
15:00 54.68 54.70 54.56 54.56 13.4K
15:05 54.56 54.84 54.56 54.76 11.8K
15:10 54.78 54.86 54.78 54.82 7.6K
15:15 54.86 55.10 54.86 55.10 11.9K
15:20 55.10 55.18 54.94 54.96 15.8K
15:25 54.94 54.98 54.86 54.90 5.9K
15:30 54.88 54.96 54.76 54.86 18.2K
15:35 54.80 54.92 54.78 54.86 16.3K
15:40 54.80 54.80 54.58 54.72 13.5K
15:45 54.74 55.08 54.74 55.04 18.5K
15:50 55.06 55.24 55.02 55.12 31.7K
15:55 55.12 55.14 54.92 54.92 26.4K
16:00 54.98 55.06 54.84 55.04 26.8K
16:05 55.10 55.32 55.10 55.14 26.6K
16:10 55.10 55.20 55.06 55.16 21.9K
16:15 55.18 55.20 55.10 55.10 31.6K
16:20 55.16 55.30 55.12 55.24 40.3K
16:25 55.22 55.30 55.22 55.22 17.9K
16:30 55.20 55.30 55.20 55.28 28.0K
16:35 55.26 55.36 55.22 55.32 33.9K
16:40 55.42 55.42 55.28 55.34 20.4K
16:45 55.34 55.34 54.88 54.88 18.4K
17:00 54.98 54.98 54.98 54.98 711.1K
17:05 54.98 54.98 54.98 54.98 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available