Powszechny Zaklad Ubezpieczen SA (PZU)

PZU
🏛️ Polen →
55.24
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 61.00 61.22 60.50 60.80 48.0K
09:05 60.84 60.92 60.70 60.86 25.3K
09:10 60.84 61.02 60.78 60.84 14.6K
09:15 60.90 60.90 60.82 60.88 5.8K
09:20 60.82 60.96 60.60 60.76 73.3K
09:25 60.84 60.92 60.72 60.72 12.3K
09:30 60.70 60.86 60.70 60.78 11.1K
09:35 60.82 60.86 60.68 60.74 15.3K
09:40 60.70 60.82 60.68 60.80 5.2K
09:45 60.82 60.90 60.76 60.90 8.4K
09:50 60.88 60.88 60.78 60.82 4.9K
09:55 60.78 60.80 60.58 60.76 29.4K
10:00 60.76 60.80 60.70 60.78 8.5K
10:05 60.78 60.78 60.74 60.78 8.0K
10:10 60.80 60.80 60.72 60.80 5.8K
10:15 60.80 60.84 60.76 60.80 5.1K
10:20 60.80 60.86 60.78 60.84 6.1K
10:25 60.82 60.82 60.70 60.82 10.3K
10:30 60.82 60.82 60.74 60.80 9.5K
10:35 60.80 60.84 60.78 60.82 6.9K
10:40 60.82 60.84 60.72 60.80 12.1K
10:45 60.80 60.80 60.74 60.80 12.0K
10:50 60.80 60.84 60.72 60.84 56.3K
10:55 60.84 60.88 60.70 60.74 10.0K
11:00 60.74 60.80 60.70 60.78 6.3K
11:05 60.80 60.92 60.78 60.92 8.5K
11:10 60.92 60.94 60.90 60.90 9.4K
11:15 60.92 61.00 60.90 60.90 36.4K
11:20 60.96 60.98 60.92 60.96 13.3K
11:25 60.96 60.96 60.74 60.86 49.3K
11:30 60.82 60.84 60.74 60.74 9.4K
11:35 60.78 60.80 60.72 60.78 11.4K
11:40 60.70 60.70 60.48 60.50 45.2K
11:45 60.46 60.60 60.46 60.56 7.8K
11:50 60.56 60.56 60.52 60.56 8.3K
11:55 60.56 60.56 60.54 60.56 8.1K
12:00 60.56 60.56 60.48 60.50 26.4K
12:05 60.50 60.60 60.48 60.52 20.7K
12:10 60.54 60.54 60.48 60.54 6.6K
12:15 60.52 60.58 60.52 60.58 14.2K
12:20 60.58 60.64 60.56 60.62 11.4K
12:25 60.62 60.78 60.52 60.56 12.7K
12:30 60.56 60.58 60.54 60.54 6.3K
12:35 60.56 60.56 60.52 60.56 6.5K
12:40 60.56 60.56 60.50 60.52 21.1K
12:45 60.50 60.56 60.50 60.56 6.4K
12:50 60.58 60.58 60.54 60.56 6.4K
12:55 60.54 60.58 60.52 60.52 11.3K
13:00 60.54 60.58 60.54 60.56 9.4K
13:05 60.56 60.56 60.48 60.50 23.0K
13:10 60.50 60.50 60.46 60.48 5.1K
13:15 60.44 60.46 60.32 60.36 10.6K
13:20 60.34 60.36 60.30 60.32 10.8K
13:25 60.34 60.38 60.34 60.34 8.4K
13:30 60.36 60.36 60.34 60.36 4.3K
13:35 60.36 60.36 60.28 60.30 6.6K
13:40 60.28 60.30 60.26 60.30 6.2K
13:45 60.30 60.30 60.18 60.24 36.0K
13:50 60.26 60.34 60.24 60.34 7.6K
13:55 60.34 60.38 60.32 60.38 21.2K
14:00 60.38 60.42 60.32 60.32 19.2K
14:05 60.32 60.42 60.32 60.40 11.1K
14:10 60.38 60.38 60.32 60.34 6.7K
14:15 60.36 60.38 60.32 60.32 7.8K
14:20 60.32 60.52 60.30 60.52 16.4K
14:25 60.52 60.54 60.44 60.54 13.6K
14:30 60.54 60.66 60.52 60.60 42.9K
14:35 60.60 60.64 60.54 60.62 17.3K
14:40 60.60 60.64 60.56 60.64 13.5K
14:45 60.62 60.66 60.60 60.66 13.1K
14:50 60.66 60.70 60.64 60.66 14.2K
14:55 60.66 60.72 60.64 60.72 12.4K
15:00 60.68 60.70 60.64 60.64 11.1K
15:05 60.66 60.66 60.60 60.64 19.6K
15:10 60.64 60.74 60.62 60.72 21.2K
15:15 60.74 60.74 60.66 60.66 16.0K
15:20 60.66 60.66 60.54 60.56 52.2K
15:25 60.54 60.58 60.52 60.54 12.0K
15:30 60.54 60.54 60.44 60.46 25.3K
15:35 60.46 60.60 60.46 60.60 29.7K
15:40 60.58 60.60 60.52 60.60 23.6K
15:45 60.62 60.68 60.62 60.68 18.2K
15:50 60.68 60.74 60.66 60.74 23.8K
15:55 60.74 60.86 60.72 60.84 84.3K
16:00 60.82 60.82 60.70 60.76 37.0K
16:05 60.74 60.78 60.72 60.76 16.5K
16:10 60.76 60.78 60.72 60.76 26.3K
16:15 60.74 60.84 60.74 60.84 26.8K
16:20 60.84 60.84 60.72 60.74 33.1K
16:25 60.72 60.76 60.52 60.52 43.3K
16:30 60.56 60.56 60.50 60.56 40.7K
16:35 60.56 60.58 60.50 60.58 46.8K
16:40 60.58 60.66 60.58 60.62 27.2K
16:45 60.64 60.70 60.62 60.62 41.2K
17:00 60.44 60.44 60.44 60.44 329.0K
17:05 60.44 60.44 60.44 60.44 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 54.04 55.24 53.36 55.24 2.6M
2025-09-25 56.20 56.20 53.90 54.04 4.8M
2025-09-24 56.52 57.20 56.06 56.50 2.6M
2025-09-23 61.00 61.22 60.18 60.44 2.1M
2025-09-22 60.50 60.58 59.74 60.18 1.6M
2025-09-19 60.48 60.52 59.90 60.30 2.9M
2025-09-18 60.60 61.10 60.02 60.02 2.0M
2025-09-17 61.20 61.26 60.26 60.58 5.1M
2025-09-16 62.26 62.62 60.60 60.64 2.1M
2025-09-15 61.44 62.24 61.40 62.10 1.4M
2025-09-12 61.62 61.80 61.00 61.36 3.0M
2025-09-11 61.04 61.66 60.68 61.40 1.7M
2025-09-10 61.40 61.50 59.78 61.02 1.9M
2025-09-09 62.06 62.12 61.20 61.72 1.2M
2025-09-08 61.40 61.98 61.32 61.82 0.9M
2025-09-05 62.00 62.26 60.90 61.04 0.9M
2025-09-04 61.46 61.94 60.64 61.60 0.8M
2025-09-03 61.54 61.74 60.82 61.20 1.5M
2025-09-02 60.50 61.56 59.76 61.06 1.0M
2025-09-01 60.84 61.64 59.62 60.20 1.3M
2025-08-29 61.60 62.30 60.50 60.56 2.2M
2025-08-28 63.40 63.54 61.60 61.62 1.7M
2025-08-27 63.44 63.94 62.38 62.60 1.8M
2025-08-26 63.50 63.70 62.26 63.36 2.2M
2025-08-25 62.60 63.78 62.60 63.40 2.2M
2025-08-22 64.80 64.80 61.84 62.38 3.8M
2025-08-21 65.06 65.98 64.66 65.86 1.2M
2025-08-20 65.42 65.46 64.38 64.94 1.2M
2025-08-19 65.26 65.60 64.58 65.42 1.0M
2025-08-18 65.50 65.54 64.00 64.98 1.3M
2025-08-14 65.50 65.58 64.14 64.90 1.5M
2025-08-13 65.90 66.62 64.66 65.50 1.6M
2025-08-12 65.16 65.88 65.14 65.64 0.7M
2025-08-11 65.84 65.96 64.68 65.16 0.7M
2025-08-08 65.70 65.76 63.94 65.64 1.7M
2025-08-07 63.46 65.84 63.16 65.72 3.0M
2025-08-06 63.00 63.48 62.40 63.48 1.7M
2025-08-05 62.90 63.40 62.42 62.92 1.3M
2025-08-04 62.40 62.62 61.82 62.62 0.9M
2025-08-01 62.78 62.88 61.66 62.36 1.3M
2025-07-31 63.60 63.64 62.64 63.02 1.0M
2025-07-30 62.40 63.50 62.10 63.50 1.9M
2025-07-29 61.50 62.40 61.14 62.40 1.8M
2025-07-28 62.68 62.94 61.06 61.24 1.3M
2025-07-25 62.26 62.54 61.68 62.50 1.3M
2025-07-24 62.48 62.70 61.72 62.50 0.9M
2025-07-23 62.20 63.06 61.60 62.00 1.5M
2025-07-22 62.12 62.12 60.92 61.76 1.5M
2025-07-21 62.40 62.72 61.76 62.12 1.0M
2025-07-18 61.06 62.66 61.06 62.20 1.6M
2025-07-17 60.00 60.96 59.58 60.96 1.0M
2025-07-16 59.56 60.14 59.38 59.68 1.1M
2025-07-15 59.96 60.66 59.46 59.88 1.5M
2025-07-14 60.00 60.10 59.56 59.74 1.1M
2025-07-11 60.00 60.20 59.44 60.06 1.8M
2025-07-10 61.26 61.26 59.48 59.70 3.7M
2025-07-09 62.20 62.22 60.90 61.04 1.9M
2025-07-08 61.00 62.30 60.52 62.30 3.2M
2025-07-07 61.84 62.00 60.76 61.00 1.5M
2025-07-04 63.36 63.50 61.40 61.70 1.7M
2025-07-03 62.76 64.12 62.76 63.56 1.9M
2025-07-02 62.54 63.16 61.78 62.66 1.1M
2025-07-01 63.00 63.34 61.60 62.16 1.4M
2025-06-30 62.28 63.08 62.16 63.00 1.7M
2025-06-27 62.98 62.98 61.56 62.02 0.8M
2025-06-26 61.60 62.78 61.60 62.48 1.4M
2025-06-25 61.14 61.58 60.90 61.40 1.3M
2025-06-24 60.70 61.30 60.24 61.14 1.0M
2025-06-23 60.00 60.28 59.14 59.42 0.9M
2025-06-20 59.58 60.40 59.20 60.10 3.0M
2025-06-18 60.00 60.16 58.60 59.46 1.6M
2025-06-17 58.50 60.12 58.36 59.96 4.0M
2025-06-16 59.00 59.60 58.32 58.84 2.6M
2025-06-13 60.00 60.32 58.70 59.00 3.5M
2025-06-12 61.60 62.30 60.60 61.10 2.1M
2025-06-11 62.90 63.36 61.70 62.76 1.5M
2025-06-10 61.68 63.54 61.36 62.94 1.9M
2025-06-09 60.84 61.88 60.42 61.40 0.8M
2025-06-06 61.30 61.34 59.10 60.84 2.2M
2025-06-05 62.20 62.56 60.98 61.14 1.1M
2025-06-04 61.64 62.20 61.14 62.00 1.9M
2025-06-03 62.00 62.10 60.24 61.54 1.3M
2025-06-02 59.80 62.08 59.10 61.94 2.9M
2025-05-30 61.02 61.18 59.56 61.18 4.2M
2025-05-29 61.96 62.36 60.76 61.04 1.9M
2025-05-28 61.06 61.92 60.84 61.90 2.2M
2025-05-27 60.62 61.20 60.12 61.00 1.3M
2025-05-26 59.38 60.80 59.14 60.50 1.0M
2025-05-23 60.14 60.54 57.22 58.62 2.8M
2025-05-22 60.28 60.80 59.48 60.10 2.3M
2025-05-21 62.50 62.50 59.98 60.10 2.2M
2025-05-20 62.50 63.14 61.80 62.40 2.4M
2025-05-19 63.00 63.20 61.10 62.56 2.4M
2025-05-16 63.76 64.38 63.16 63.32 1.4M
2025-05-15 63.00 63.44 61.96 63.16 1.7M
2025-05-14 63.00 63.00 61.80 62.48 1.3M
2025-05-13 62.02 62.86 61.76 62.64 1.6M
2025-05-12 62.20 63.60 61.58 62.26 1.6M
2025-05-09 60.30 62.60 60.30 62.10 1.7M
2025-05-08 60.86 60.90 59.92 60.30 1.3M
2025-05-07 59.78 60.42 59.14 60.28 2.1M
2025-05-06 61.00 61.00 58.86 59.54 1.9M
2025-05-05 61.08 61.10 60.26 61.00 0.7M
2025-05-02 59.50 61.22 59.02 61.08 2.1M
2025-04-30 59.88 60.10 58.44 58.84 1.8M
2025-04-29 59.44 60.10 59.26 59.88 1.7M
2025-04-28 59.30 59.70 58.64 59.44 1.5M
2025-04-25 59.00 59.40 58.56 59.40 1.4M
2025-04-24 58.48 59.10 58.00 59.10 1.9M
2025-04-23 58.12 58.90 57.80 58.90 1.5M
2025-04-22 56.72 57.70 56.44 57.70 1.8M
2025-04-17 56.32 56.90 56.06 56.72 1.2M
2025-04-16 55.08 56.62 55.08 56.30 1.8M
2025-04-15 56.46 57.50 54.98 56.02 2.5M
2025-04-14 55.64 56.70 55.28 56.46 1.6M
2025-04-11 54.96 55.46 54.14 54.56 1.1M
2025-04-10 57.00 57.30 53.78 54.98 2.4M
2025-04-09 53.50 54.32 51.90 52.60 2.1M
2025-04-08 52.36 54.62 51.94 54.46 2.7M
2025-04-07 48.00 53.46 45.60 51.90 3.4M
2025-04-04 56.00 56.48 52.40 52.58 3.4M
2025-04-03 56.68 57.88 56.38 56.56 1.2M
2025-04-02 57.70 58.16 57.42 58.02 1.5M
2025-04-01 56.30 58.04 56.30 57.54 2.1M
2025-03-31 56.36 57.00 55.64 56.00 2.4M
2025-03-28 58.90 58.90 56.96 57.20 1.6M
2025-03-27 58.50 59.50 57.44 59.10 2.1M
2025-03-26 57.68 58.08 57.36 57.84 1.5M
2025-03-25 57.70 57.86 57.00 57.76 1.2M
2025-03-24 56.42 57.66 56.12 57.34 1.4M
2025-03-21 55.92 56.68 55.34 56.04 4.2M
2025-03-20 56.64 56.66 55.52 56.12 1.9M
2025-03-19 56.40 56.98 55.80 56.66 1.8M
2025-03-18 56.80 57.70 56.10 56.88 2.1M
2025-03-17 55.96 56.76 55.72 56.58 1.8M
2025-03-14 54.74 56.00 54.58 55.80 3.9M
2025-03-13 54.60 55.06 54.24 54.68 1.9M
2025-03-12 53.30 54.54 53.30 54.52 1.4M
2025-03-11 53.70 54.30 52.90 53.08 2.0M
2025-03-10 54.80 54.86 53.52 53.90 1.3M
2025-03-07 54.48 54.92 53.92 54.78 1.6M
2025-03-06 54.36 55.00 53.54 54.62 1.8M
2025-03-05 53.50 54.08 53.34 54.00 1.7M
2025-03-04 54.00 54.38 52.08 52.52 3.1M
2025-03-03 53.70 54.92 53.10 54.86 1.7M
2025-02-28 53.40 54.20 53.28 53.92 2.7M
2025-02-27 54.18 54.80 53.80 53.88 2.4M
2025-02-26 54.12 54.56 53.96 54.48 1.9M
2025-02-25 53.10 54.14 53.04 53.86 1.6M
2025-02-24 54.14 54.14 53.10 53.26 0.9M
2025-02-21 54.12 54.76 54.06 54.14 2.8M
2025-02-20 54.10 55.00 53.82 54.34 3.0M
2025-02-19 55.32 55.40 53.88 54.26 3.4M
2025-02-18 53.22 55.88 53.22 55.32 3.2M
2025-02-17 52.30 53.50 52.02 53.20 1.3M
2025-02-14 52.82 53.08 52.16 52.30 1.8M
2025-02-13 52.50 53.08 52.20 52.74 2.2M
2025-02-12 51.68 52.38 51.54 52.38 2.0M
2025-02-11 51.30 51.70 50.98 51.48 1.0M
2025-02-10 51.00 51.46 50.74 51.14 1.1M
2025-02-07 51.00 51.22 50.66 51.08 1.5M
2025-02-06 49.72 51.24 49.72 51.00 2.1M
2025-02-05 50.14 50.36 49.36 49.58 1.7M
2025-02-04 49.84 50.36 49.70 50.14 2.3M
2025-02-03 49.00 49.83 49.00 49.68 1.5M
2025-01-31 50.36 50.66 49.79 50.00 1.8M
2025-01-30 49.60 50.36 49.60 50.36 1.2M
2025-01-29 50.00 50.36 49.52 49.60 1.1M
2025-01-28 50.46 50.70 49.62 49.97 3.2M
2025-01-27 50.50 50.66 49.80 50.56 2.0M
2025-01-24 50.34 50.86 50.12 50.50 2.3M
2025-01-23 49.67 50.32 49.00 50.30 2.3M
2025-01-22 49.41 50.42 49.27 50.00 2.1M
2025-01-21 49.20 49.67 48.88 49.41 1.6M
2025-01-20 49.22 49.35 48.93 49.20 1.0M
2025-01-17 48.64 49.25 48.47 49.00 1.8M
2025-01-16 48.70 48.72 48.38 48.54 1.3M
2025-01-15 47.51 48.60 47.14 48.55 1.3M
2025-01-14 47.88 47.89 47.19 47.50 1.6M
2025-01-13 48.00 48.06 47.23 47.65 2.2M
2025-01-10 48.21 48.48 47.86 48.13 1.6M
2025-01-09 48.01 48.38 47.91 48.21 1.7M
2025-01-08 48.33 48.45 47.52 48.00 3.6M
2025-01-07 47.60 48.35 46.73 48.13 3.5M
2025-01-03 46.44 47.07 46.10 46.76 1.5M
2025-01-02 45.98 46.68 45.88 46.44 1.3M