PZU SA

PZU
🏛️ poland →
55.04
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 56.20 56.20 55.74 55.84 131.9K
09:05 55.88 56.00 55.84 55.94 21.7K
09:10 55.96 55.96 55.66 55.66 83.0K
09:15 55.66 55.70 55.54 55.58 47.6K
09:20 55.62 55.66 55.42 55.52 81.9K
09:25 55.48 55.54 55.42 55.48 26.6K
09:30 55.50 55.54 55.44 55.48 26.8K
09:35 55.48 55.54 55.46 55.54 67.2K
09:40 55.52 55.80 55.52 55.64 102.1K
09:45 55.64 55.82 55.58 55.74 106.5K
09:50 55.70 55.82 55.70 55.78 24.9K
09:55 55.78 55.78 55.72 55.76 12.6K
10:00 55.76 55.76 55.56 55.56 20.4K
10:05 55.54 55.56 55.44 55.52 22.5K
10:10 55.52 55.54 55.50 55.50 20.1K
10:15 55.52 55.66 55.52 55.64 38.0K
10:20 55.62 55.64 55.44 55.48 12.0K
10:25 55.48 55.50 55.38 55.42 35.6K
10:30 55.46 55.50 55.36 55.38 23.6K
10:35 55.36 55.44 55.34 55.42 18.6K
10:40 55.40 55.44 55.28 55.28 22.1K
10:45 55.28 55.36 55.26 55.30 15.5K
10:50 55.32 55.32 55.22 55.32 13.5K
10:55 55.32 55.42 55.28 55.34 13.9K
11:00 55.38 55.40 55.30 55.34 9.5K
11:05 55.32 55.42 55.32 55.34 12.2K
11:10 55.34 55.36 55.28 55.30 10.1K
11:15 55.28 55.34 55.22 55.34 26.5K
11:20 55.34 55.36 55.24 55.26 13.0K
11:25 55.26 55.32 55.20 55.26 25.2K
11:30 55.26 55.26 55.10 55.12 36.1K
11:35 55.10 55.12 55.00 55.02 13.3K
11:40 55.04 55.10 55.02 55.06 20.3K
11:45 55.06 55.06 54.88 54.92 53.5K
11:50 54.92 54.92 54.82 54.82 12.9K
11:55 54.82 54.90 54.64 54.86 50.2K
12:00 54.86 54.86 54.72 54.78 16.2K
12:05 54.78 54.78 54.66 54.66 14.8K
12:10 54.64 54.88 54.62 54.78 29.0K
12:15 54.78 54.82 54.60 54.70 26.2K
12:20 54.72 54.74 54.58 54.58 12.5K
12:25 54.60 54.64 54.54 54.64 13.9K
12:30 54.64 54.64 54.60 54.64 27.6K
12:35 54.72 54.80 54.64 54.66 19.2K
12:40 54.64 54.70 54.62 54.64 14.4K
12:45 54.66 54.70 54.64 54.66 12.0K
12:50 54.70 54.70 54.62 54.66 10.2K
12:55 54.64 54.70 54.62 54.70 17.6K
13:00 54.72 54.72 54.66 54.70 6.9K
13:05 54.70 54.70 54.64 54.68 17.8K
13:10 54.68 54.68 54.60 54.64 15.6K
13:15 54.64 54.64 54.54 54.62 16.6K
13:20 54.60 54.60 54.46 54.50 35.5K
13:25 54.50 54.54 54.50 54.52 17.2K
13:30 54.52 54.60 54.50 54.54 20.1K
13:35 54.54 54.54 54.50 54.52 8.9K
13:40 54.52 54.60 54.50 54.50 13.6K
13:45 54.50 54.52 54.44 54.46 11.9K
13:50 54.46 54.46 54.34 54.40 23.7K
13:55 54.40 54.44 54.32 54.36 15.5K
14:00 54.36 54.36 54.30 54.32 13.2K
14:05 54.34 54.36 54.30 54.34 24.7K
14:10 54.34 54.36 54.30 54.32 9.4K
14:15 54.34 54.36 54.30 54.30 12.1K
14:20 54.32 54.42 54.28 54.36 21.9K
14:25 54.42 54.42 54.26 54.28 6.2K
14:30 54.24 54.26 54.12 54.16 51.8K
14:35 54.16 54.28 54.12 54.20 67.4K
14:40 54.20 54.22 54.14 54.18 13.7K
14:45 54.20 54.22 54.14 54.14 16.5K
14:50 54.16 54.20 54.12 54.16 25.7K
14:55 54.16 54.20 54.16 54.20 30.2K
15:00 54.20 54.28 54.18 54.28 26.0K
15:05 54.28 54.28 54.18 54.22 41.1K
15:10 54.22 54.22 54.16 54.18 41.0K
15:15 54.14 54.28 54.12 54.26 112.9K
15:20 54.24 54.34 54.16 54.20 44.3K
15:25 54.14 54.28 54.14 54.24 147.1K
15:30 54.18 54.20 54.12 54.12 120.5K
15:35 54.12 54.28 54.06 54.12 265.2K
15:40 54.12 54.26 54.04 54.10 208.4K
15:45 54.08 54.18 54.02 54.04 253.8K
15:50 54.04 54.12 53.90 54.10 104.3K
15:55 54.08 54.10 53.98 54.10 31.2K
16:00 54.12 54.18 54.02 54.16 31.2K
16:05 54.16 54.30 54.10 54.26 40.5K
16:10 54.26 54.28 54.16 54.16 135.0K
16:15 54.14 54.22 54.10 54.20 146.4K
16:20 54.20 54.22 54.06 54.08 62.8K
16:25 54.08 54.12 54.04 54.12 46.4K
16:30 54.12 54.14 54.06 54.08 46.3K
16:35 54.08 54.16 54.06 54.10 98.0K
16:40 54.10 54.14 54.08 54.14 116.3K
16:45 54.14 54.24 54.10 54.20 54.2K
17:00 54.04 54.04 54.04 54.04 636.4K
17:05 54.04 54.04 54.04 54.04 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available