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 59.50 60.10 59.02 59.90 34.4K
09:05 59.98 59.98 59.74 59.80 5.5K
09:10 59.74 59.82 59.64 59.82 4.3K
09:15 59.84 59.90 59.76 59.90 9.8K
09:20 59.92 59.92 59.86 59.88 49.5K
09:25 59.92 60.06 59.92 60.06 55.5K
09:30 60.08 60.10 59.94 59.94 18.8K
09:35 59.94 60.08 59.94 60.08 25.7K
09:40 60.08 60.08 60.00 60.08 8.0K
09:45 60.08 60.22 60.06 60.08 24.3K
09:50 60.06 60.14 60.06 60.08 4.2K
09:55 60.08 60.08 59.86 59.94 8.6K
10:00 59.94 59.98 59.88 59.92 15.8K
10:05 59.96 60.04 59.94 60.04 14.7K
10:10 60.04 60.08 59.98 60.02 7.6K
10:15 60.06 60.12 59.98 60.06 45.5K
10:20 60.02 60.06 60.02 60.06 5.8K
10:25 60.06 60.18 60.04 60.18 21.2K
10:30 60.06 60.28 60.06 60.26 25.4K
10:35 60.30 60.46 60.28 60.46 16.4K
10:40 60.46 60.48 60.42 60.46 1.7K
10:45 60.48 60.50 60.44 60.48 22.0K
10:50 60.44 60.48 60.28 60.40 17.5K
10:55 60.28 60.46 60.20 60.32 15.4K
11:00 60.22 60.32 60.20 60.20 19.8K
11:05 60.20 60.34 60.18 60.34 9.1K
11:10 60.32 60.44 60.32 60.36 10.1K
11:15 60.34 60.40 60.24 60.24 16.2K
11:20 60.26 60.36 60.26 60.28 4.3K
11:25 60.30 60.30 60.16 60.20 11.7K
11:30 60.20 60.30 60.16 60.28 6.3K
11:35 60.24 60.24 60.18 60.20 7.1K
11:40 60.22 60.30 60.20 60.20 13.9K
11:45 60.20 60.24 60.16 60.20 8.7K
11:50 60.20 60.26 60.18 60.20 17.2K
11:55 60.22 60.24 60.12 60.12 10.2K
12:00 60.14 60.20 60.10 60.20 64.1K
12:05 60.22 60.22 60.16 60.20 7.4K
12:10 60.20 60.28 60.20 60.28 2.2K
12:15 60.24 60.28 60.22 60.22 8.9K
12:20 60.22 60.28 60.20 60.20 11.3K
12:25 60.20 60.26 60.20 60.24 8.5K
12:30 60.26 60.38 60.24 60.24 23.3K
12:35 60.28 60.34 60.28 60.30 14.6K
12:40 60.28 60.28 60.20 60.20 11.9K
12:45 60.20 60.24 60.20 60.22 5.1K
12:50 60.22 60.24 60.20 60.20 7.8K
12:55 60.24 60.24 60.20 60.20 4.8K
13:00 60.24 60.26 60.16 60.16 17.1K
13:05 60.18 60.22 60.18 60.22 12.4K
13:10 60.22 60.26 60.14 60.20 19.0K
13:15 60.20 60.26 60.16 60.26 9.4K
13:20 60.26 60.30 60.24 60.28 14.0K
13:25 60.26 60.38 60.18 60.38 17.2K
13:30 60.40 60.40 60.32 60.34 9.1K
13:35 60.34 60.44 60.34 60.44 10.2K
13:40 60.44 60.44 60.32 60.36 29.6K
13:45 60.32 60.38 60.28 60.36 13.3K
13:50 60.36 60.36 60.30 60.34 11.9K
13:55 60.32 60.34 60.16 60.16 18.7K
14:00 60.16 60.34 60.16 60.34 5.4K
14:05 60.34 60.36 60.16 60.16 13.1K
14:10 60.24 60.24 60.10 60.16 36.5K
14:15 60.12 60.12 59.88 60.04 32.9K
14:20 60.04 60.14 60.02 60.06 15.5K
14:25 60.02 60.06 59.92 60.02 12.3K
14:30 60.02 60.30 60.02 60.30 12.0K
14:35 60.32 60.50 60.32 60.44 19.9K
14:40 60.44 60.56 60.36 60.54 31.8K
14:45 60.52 60.56 60.48 60.56 11.0K
14:50 60.56 60.58 60.54 60.58 7.3K
14:55 60.58 60.70 60.56 60.70 13.4K
15:00 60.70 60.90 60.64 60.90 30.4K
15:05 60.86 60.96 60.84 60.96 15.0K
15:10 60.94 61.10 60.94 60.94 34.8K
15:15 60.98 60.98 60.78 60.82 16.4K
15:20 60.84 60.86 60.78 60.82 17.5K
15:25 60.80 60.88 60.78 60.88 19.2K
15:30 60.92 60.92 60.74 60.80 30.8K
15:35 60.82 60.86 60.74 60.78 24.9K
15:40 60.80 60.82 60.76 60.76 22.6K
15:45 60.76 60.76 60.70 60.76 21.3K
15:50 60.76 60.80 60.72 60.76 25.6K
15:55 60.78 60.80 60.74 60.80 23.0K
16:00 60.82 60.82 60.62 60.70 30.7K
16:05 60.68 60.80 60.66 60.78 21.6K
16:10 60.78 60.86 60.68 60.86 72.6K
16:15 60.86 60.90 60.82 60.90 21.1K
16:20 60.90 61.10 60.88 61.08 34.4K
16:25 61.08 61.20 61.04 61.14 57.6K
16:30 61.16 61.20 61.10 61.16 20.0K
16:35 61.16 61.18 61.06 61.06 43.2K
16:40 61.08 61.18 60.96 61.18 32.7K
16:45 61.14 61.20 61.04 61.20 39.9K
17:00 61.08 61.08 61.08 61.08 331.9K
17:05 61.08 61.08 61.08 61.08 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available