PZU FUNDUSZ INWEST ZAMKNIETY AKORD (PZUAKORD)

PZUAKORD
🏛️ 폴란드 →
136.30
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 116.23 116.23 116.23 116.23 0.0M
2021-12-29 116.20 116.20 116.19 116.19 0.0M
2021-12-28 116.20 116.20 116.19 116.19 0.0M
2021-12-23 118.20 118.20 118.20 118.20 0.0M
2021-12-22 116.20 116.20 116.17 116.18 0.0M
2021-12-21 116.40 116.40 116.16 116.16 0.0M
2021-12-20 116.31 116.40 116.31 116.31 0.0M
2021-12-15 116.31 116.31 116.29 116.29 0.0M
2021-12-14 116.31 116.31 116.31 116.31 0.0M
2021-12-13 116.30 116.30 116.21 116.22 0.0M
2021-12-10 116.30 116.30 116.30 116.30 0.0M
2021-12-08 117.00 118.00 116.50 116.50 0.0M
2021-12-07 117.90 117.90 117.20 117.25 0.0M
2021-12-06 117.94 118.10 117.90 118.10 0.0M
2021-12-02 118.11 118.11 118.10 118.10 0.0M
2021-12-01 118.20 118.20 118.20 118.20 0.0M
2021-11-30 118.11 118.20 118.11 118.11 0.0M
2021-11-29 118.13 118.20 118.13 118.20 0.0M
2021-11-26 118.40 118.40 118.40 118.40 0.0M
2021-11-25 118.50 118.50 118.50 118.50 0.0M
2021-11-24 118.24 118.24 118.22 118.22 0.0M
2021-11-23 118.31 118.33 118.12 118.13 0.0M
2021-11-22 118.32 118.50 118.32 118.50 0.0M
2021-11-18 118.30 118.50 118.30 118.34 0.0M
2021-11-17 118.43 118.44 118.30 118.30 0.0M
2021-11-16 118.90 118.90 118.62 118.62 0.0M
2021-11-15 118.89 118.90 118.89 118.90 0.0M
2021-11-12 118.56 118.56 118.56 118.56 0.0M
2021-11-10 118.54 118.54 118.54 118.54 0.0M
2021-11-09 118.51 118.51 118.51 118.51 0.0M
2021-11-08 118.43 118.50 118.43 118.47 0.0M
2021-11-05 118.41 118.50 118.41 118.50 0.0M
2021-11-04 118.45 118.45 118.22 118.22 0.0M
2021-11-03 118.20 118.40 118.20 118.40 0.0M
2021-11-02 118.07 118.20 117.94 118.20 0.0M
2021-10-29 118.00 118.00 117.94 117.94 0.0M
2021-10-28 118.07 118.11 117.91 117.91 0.0M
2021-10-26 118.20 118.20 117.83 118.01 0.0M
2021-10-25 118.16 118.20 118.10 118.20 0.0M
2021-10-22 118.18 118.20 118.17 118.20 0.0M
2021-10-21 118.29 118.30 118.13 118.13 0.0M
2021-10-20 118.28 118.29 118.28 118.29 0.0M
2021-10-19 118.66 118.71 118.10 118.10 0.0M
2021-10-18 118.86 118.86 118.65 118.65 0.0M
2021-10-14 118.95 118.95 118.90 118.90 0.0M
2021-10-13 118.76 118.77 118.76 118.77 0.0M
2021-10-12 118.82 118.88 118.82 118.88 0.0M
2021-10-11 118.76 118.78 118.76 118.78 0.0M
2021-10-08 118.70 118.70 118.70 118.70 0.0M
2021-10-07 119.30 119.30 118.60 118.60 0.0M
2021-10-05 119.20 119.20 119.20 119.20 0.0M
2021-10-04 119.21 119.21 119.15 119.15 0.0M
2021-10-01 119.55 119.55 119.50 119.51 0.0M
2021-09-29 120.19 120.19 120.01 120.01 0.0M
2021-09-28 120.19 120.19 120.17 120.19 0.0M
2021-09-27 120.19 120.19 120.19 120.19 0.0M
2021-09-24 120.18 120.18 120.18 120.18 0.0M
2021-09-23 120.19 120.19 120.19 120.19 0.0M
2021-09-22 120.19 120.19 120.19 120.19 0.0M
2021-09-21 120.19 120.20 120.17 120.17 0.0M
2021-09-20 120.23 120.23 120.19 120.19 0.0M
2021-09-17 120.35 120.35 120.24 120.24 0.0M
2021-09-16 120.26 120.27 120.24 120.24 0.0M
2021-09-15 120.24 120.25 120.24 120.25 0.0M
2021-09-14 120.24 120.25 120.24 120.25 0.0M
2021-09-13 120.25 120.25 120.23 120.23 0.0M
2021-09-10 120.25 120.25 120.25 120.25 0.0M
2021-09-09 122.23 122.23 122.23 122.23 0.0M
2021-09-08 120.39 120.39 120.22 120.22 0.0M
2021-09-06 120.61 120.61 120.40 120.54 0.0M
2021-09-02 120.49 120.49 120.49 120.49 0.0M
2021-08-31 121.00 121.00 121.00 121.00 0.0M
2021-08-30 120.52 120.53 120.52 120.52 0.0M
2021-08-26 120.52 120.52 120.52 120.52 0.0M
2021-08-25 120.52 120.52 120.52 120.52 0.0M
2021-08-24 120.45 120.51 120.45 120.46 0.0M
2021-08-23 120.40 120.55 120.40 120.45 0.0M
2021-08-20 120.51 120.51 120.51 120.51 0.0M
2021-08-19 120.45 120.48 120.45 120.46 0.0M
2021-08-18 120.47 120.51 120.47 120.47 0.0M
2021-08-17 120.55 120.55 120.47 120.47 0.0M
2021-08-16 120.60 120.65 120.44 120.44 0.0M
2021-08-11 120.41 120.41 120.41 120.41 0.0M
2021-08-09 120.47 120.50 120.46 120.50 0.0M
2021-08-06 120.50 120.50 120.50 120.50 0.0M
2021-08-05 120.53 120.53 120.53 120.53 0.0M
2021-08-04 120.56 120.56 120.53 120.53 0.0M
2021-08-02 120.54 120.54 120.53 120.53 0.0M
2021-07-30 120.51 120.51 120.51 120.51 0.0M
2021-07-28 120.46 120.51 120.46 120.51 0.0M
2021-07-27 120.52 120.52 120.52 120.52 0.0M
2021-07-26 120.50 120.50 120.50 120.50 0.0M
2021-07-23 120.56 120.56 120.55 120.55 0.0M
2021-07-21 121.43 121.43 120.55 120.55 0.0M
2021-07-20 120.43 120.45 120.43 120.45 0.0M
2021-07-19 120.52 120.52 120.42 120.42 0.0M
2021-07-16 120.44 120.52 120.43 120.52 0.0M
2021-07-14 120.61 120.61 120.56 120.56 0.0M
2021-07-13 120.45 120.54 120.45 120.54 0.0M
2021-07-12 120.54 120.55 120.49 120.54 0.0M
2021-07-09 120.47 120.49 120.47 120.47 0.0M
2021-07-08 120.41 120.46 120.41 120.45 0.0M
2021-07-07 120.40 120.40 120.40 120.40 0.0M
2021-07-05 120.31 120.40 120.12 120.40 0.0M
2021-07-02 120.24 120.24 120.24 120.24 0.0M
2021-07-01 120.24 120.24 120.22 120.22 0.0M
2021-06-30 120.23 120.24 120.23 120.24 0.0M
2021-06-29 120.27 120.27 120.27 120.27 0.0M
2021-06-28 120.26 120.26 120.26 120.26 0.0M
2021-06-25 120.11 120.11 120.11 120.11 0.0M
2021-06-24 120.35 120.36 120.35 120.35 0.0M
2021-06-23 120.37 120.37 120.37 120.37 0.0M
2021-06-22 120.19 120.19 120.19 120.19 0.0M
2021-06-21 120.46 120.46 120.06 120.11 0.0M
2021-06-17 120.40 120.40 120.40 120.40 0.0M
2021-06-16 120.37 120.37 120.36 120.37 0.0M
2021-06-14 120.18 120.22 120.18 120.22 0.0M
2021-06-11 120.21 120.21 120.21 120.21 0.0M
2021-06-09 120.09 120.09 120.08 120.08 0.0M
2021-06-08 120.03 120.03 120.02 120.02 0.0M
2021-06-07 121.15 121.15 121.01 121.02 0.0M
2021-06-04 121.05 121.05 120.82 121.00 0.0M
2021-06-02 121.11 121.11 120.54 120.54 0.0M
2021-06-01 120.50 120.51 120.43 120.43 0.0M
2021-05-31 120.51 120.51 120.50 120.50 0.0M
2021-05-27 120.42 120.42 120.42 120.42 0.0M
2021-05-26 120.24 120.24 120.24 120.24 0.0M
2021-05-25 120.51 120.54 120.51 120.51 0.0M
2021-05-24 120.73 120.73 120.02 120.02 0.0M
2021-05-20 120.65 120.65 120.62 120.62 0.0M
2021-05-19 120.61 120.61 120.61 120.61 0.0M
2021-05-18 120.53 120.54 120.53 120.54 0.0M
2021-05-17 120.53 120.53 120.48 120.50 0.0M
2021-05-14 121.50 121.50 120.51 120.51 0.0M
2021-05-13 120.47 120.47 120.45 120.45 0.0M
2021-05-12 120.46 120.46 120.46 120.46 0.0M
2021-05-11 121.05 121.05 120.40 120.43 0.0M
2021-05-10 121.20 121.20 121.05 121.05 0.0M
2021-05-07 120.79 120.80 120.79 120.80 0.0M
2021-05-06 121.00 121.00 121.00 121.00 0.0M
2021-05-05 121.00 121.00 121.00 121.00 0.0M
2021-05-04 120.50 120.60 120.50 120.60 0.0M
2021-04-29 120.60 120.60 120.15 120.15 0.0M
2021-04-26 120.46 120.46 120.15 120.15 0.0M
2021-04-23 120.61 120.61 120.47 120.47 0.0M
2021-04-22 120.61 120.61 120.60 120.60 0.0M
2021-04-21 120.56 120.61 120.56 120.56 0.0M
2021-04-19 120.60 120.60 120.56 120.56 0.0M
2021-04-16 120.62 120.62 120.57 120.57 0.0M
2021-04-14 120.75 120.75 120.75 120.75 0.0M
2021-04-09 120.46 120.46 120.46 120.46 0.0M
2021-04-08 120.60 120.60 120.45 120.45 0.0M
2021-04-07 120.51 120.51 120.50 120.50 0.0M
2021-03-31 120.53 120.53 120.52 120.52 0.0M
2021-03-29 120.52 120.52 120.52 120.52 0.0M
2021-03-26 120.76 120.76 120.52 120.52 0.0M
2021-03-25 120.86 121.20 120.76 120.76 0.0M
2021-03-24 121.00 121.00 120.81 120.81 0.0M
2021-03-23 121.01 121.01 121.00 121.00 0.0M
2021-03-22 121.03 121.03 121.03 121.03 0.0M
2021-03-19 121.05 121.05 121.03 121.03 0.0M
2021-03-18 121.03 121.10 121.03 121.06 0.0M
2021-03-17 121.53 121.53 121.51 121.53 0.0M
2021-03-15 121.52 121.52 121.52 121.52 0.0M
2021-03-11 121.52 121.52 121.51 121.51 0.0M
2021-03-10 121.51 121.52 121.51 121.52 0.0M
2021-03-08 121.80 121.80 121.80 121.80 0.0M
2021-03-05 121.80 121.80 121.80 121.80 0.0M
2021-03-01 122.50 124.00 121.81 121.81 0.0M
2021-02-26 122.00 122.00 122.00 122.00 0.0M
2021-02-25 121.77 121.77 121.77 121.77 0.0M
2021-02-24 121.76 121.76 121.76 121.76 0.0M
2021-02-23 121.81 121.81 121.75 121.75 0.0M
2021-02-22 121.82 121.82 121.81 121.81 0.0M
2021-02-18 121.80 121.83 121.80 121.81 0.0M
2021-02-17 121.80 121.81 121.79 121.81 0.0M
2021-02-15 121.82 121.82 121.82 121.82 0.0M
2021-02-11 121.79 121.81 121.71 121.71 0.0M
2021-02-09 121.78 121.78 121.78 121.78 0.0M
2021-02-05 122.00 122.00 122.00 122.00 0.0M
2021-02-04 122.00 122.00 122.00 122.00 0.0M
2021-02-03 121.82 122.00 121.82 122.00 0.0M
2021-02-02 122.14 122.14 121.91 121.91 0.0M
2021-02-01 122.15 122.20 122.15 122.16 0.0M
2021-01-29 122.50 122.50 122.20 122.20 0.0M
2021-01-27 122.15 122.59 122.15 122.15 0.0M
2021-01-26 122.25 122.25 122.25 122.25 0.0M
2021-01-25 122.15 122.30 122.15 122.30 0.0M
2021-01-22 122.12 122.12 122.12 122.12 0.0M
2021-01-21 122.05 122.30 122.05 122.05 0.0M
2021-01-20 122.20 122.20 122.03 122.03 0.0M
2021-01-18 122.50 122.50 122.15 122.15 0.0M
2021-01-14 122.18 122.18 122.00 122.00 0.0M
2021-01-13 122.13 122.13 122.11 122.11 0.0M
2021-01-12 122.11 122.11 122.11 122.11 0.0M
2021-01-11 122.00 122.00 122.00 122.00 0.0M
2021-01-08 122.10 122.10 122.10 122.10 0.0M
2021-01-07 122.00 122.00 122.00 122.00 0.0M
2021-01-05 121.67 122.00 121.66 122.00 0.0M
2021-01-04 121.11 121.50 121.02 121.02 0.0M