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
2023-12-29 123.00 124.19 122.50 124.19 0.0M
2023-12-28 122.60 122.70 122.00 122.70 0.0M
2023-12-27 122.65 124.00 122.65 122.70 0.0M
2023-12-22 123.20 123.20 123.01 123.01 0.0M
2023-12-21 123.00 123.00 123.00 123.00 0.0M
2023-12-20 123.00 123.00 123.00 123.00 0.0M
2023-12-19 123.01 123.01 123.01 123.01 0.0M
2023-12-18 123.00 123.00 122.60 122.60 0.0M
2023-12-15 122.85 122.85 122.83 122.83 0.0M
2023-12-14 122.70 122.70 122.67 122.67 0.0M
2023-12-13 122.81 122.81 122.81 122.81 0.0M
2023-12-12 122.80 122.80 122.61 122.61 0.0M
2023-12-11 122.80 122.80 122.80 122.80 0.0M
2023-12-08 123.05 123.09 123.00 123.00 0.0M
2023-12-07 124.00 124.00 124.00 124.00 0.0M
2023-12-06 124.00 124.00 124.00 124.00 0.0M
2023-12-05 124.30 124.50 123.50 123.50 0.0M
2023-12-04 124.20 124.20 123.02 123.31 0.0M
2023-11-30 123.01 123.01 120.75 122.00 0.0M
2023-11-28 122.99 123.00 122.99 123.00 0.0M
2023-11-27 122.00 122.78 122.00 122.11 0.0M
2023-11-24 124.05 124.05 116.10 120.70 0.0M
2023-11-23 124.01 124.03 124.01 124.03 0.0M
2023-11-22 124.30 124.30 124.30 124.30 0.0M
2023-11-21 124.26 124.30 124.20 124.30 0.0M
2023-11-20 124.30 124.91 123.93 124.06 0.0M
2023-11-17 124.21 124.21 124.00 124.00 0.0M
2023-11-16 123.82 124.30 123.75 124.30 0.0M
2023-11-15 123.94 123.94 123.75 123.75 0.0M
2023-11-14 123.70 123.70 123.66 123.66 0.0M
2023-11-13 123.66 123.66 123.66 123.66 0.0M
2023-11-10 123.60 124.00 123.60 124.00 0.0M
2023-11-08 124.00 124.00 123.10 123.10 0.0M
2023-11-07 123.70 123.75 123.55 123.55 0.0M
2023-11-06 123.91 123.91 122.96 122.96 0.0M
2023-11-03 123.31 123.31 123.31 123.31 0.0M
2023-11-02 122.11 123.50 121.94 123.50 0.0M
2023-10-30 122.50 122.50 122.50 122.50 0.0M
2023-10-27 122.23 122.23 122.11 122.11 0.0M
2023-10-26 122.18 122.18 121.98 121.98 0.0M
2023-10-25 122.01 122.01 122.01 122.01 0.0M
2023-10-24 122.00 122.00 122.00 122.00 0.0M
2023-10-23 121.91 121.91 121.91 121.91 0.0M
2023-10-20 121.96 121.96 121.96 121.96 0.0M
2023-10-19 122.10 122.11 122.10 122.10 0.0M
2023-10-16 121.85 121.85 121.81 121.81 0.0M
2023-10-11 121.63 121.63 121.39 121.39 0.0M
2023-10-09 122.06 122.06 121.11 121.20 0.0M
2023-10-04 120.00 120.20 116.15 116.15 0.0M
2023-10-03 119.80 119.80 119.80 119.80 0.0M
2023-10-02 120.00 120.00 120.00 120.00 0.0M
2023-09-28 119.00 119.30 119.00 119.30 0.0M
2023-09-27 120.40 120.40 118.65 118.65 0.0M
2023-09-26 121.53 122.21 119.10 119.10 0.0M
2023-09-25 121.63 121.80 121.63 121.75 0.0M
2023-09-22 122.31 122.31 122.22 122.22 0.0M
2023-09-21 122.31 122.31 122.31 122.31 0.0M
2023-09-20 122.33 122.33 122.33 122.33 0.0M
2023-09-19 122.40 122.40 122.33 122.33 0.0M
2023-09-18 122.33 122.33 122.33 122.33 0.0M
2023-09-15 122.31 122.31 122.31 122.31 0.0M
2023-09-14 122.31 122.31 122.30 122.30 0.0M
2023-09-13 122.31 122.31 122.31 122.31 0.0M
2023-09-12 122.31 122.31 122.30 122.30 0.0M
2023-09-11 123.50 123.50 123.50 123.50 0.0M
2023-09-08 122.10 122.20 122.10 122.20 0.0M
2023-09-06 123.01 123.01 123.01 123.01 0.0M
2023-09-05 123.01 123.01 123.01 123.01 0.0M
2023-09-04 122.65 122.78 122.65 122.75 0.0M
2023-09-01 122.33 122.33 122.23 122.24 0.0M
2023-08-29 122.24 122.24 122.23 122.23 0.0M
2023-08-28 122.11 122.11 122.10 122.10 0.0M
2023-08-24 122.15 122.15 122.15 122.15 0.0M
2023-08-23 122.23 122.23 122.23 122.23 0.0M
2023-08-22 122.16 122.16 122.16 122.16 0.0M
2023-08-18 122.09 122.10 122.09 122.10 0.0M
2023-08-16 122.08 122.09 122.08 122.09 0.0M
2023-08-14 122.16 122.16 122.04 122.04 0.0M
2023-08-09 123.59 123.59 123.59 123.59 0.0M
2023-08-08 122.05 122.05 122.04 122.04 0.0M
2023-08-07 122.10 122.10 122.05 122.05 0.0M
2023-08-03 122.00 122.00 122.00 122.00 0.0M
2023-08-02 122.12 122.12 122.12 122.12 0.0M
2023-08-01 121.65 121.65 121.65 121.65 0.0M
2023-07-31 121.51 121.51 121.51 121.51 0.0M
2023-07-27 121.55 121.55 121.55 121.55 0.0M
2023-07-25 121.51 121.51 121.51 121.51 0.0M
2023-07-24 121.51 121.51 121.51 121.51 0.0M
2023-07-21 121.51 121.51 121.50 121.50 0.0M
2023-07-19 121.51 121.51 121.51 121.51 0.0M
2023-07-18 121.51 121.51 121.51 121.51 0.0M
2023-07-14 121.50 121.50 121.50 121.50 0.0M
2023-07-12 121.35 121.35 121.35 121.35 0.0M
2023-07-11 120.70 120.74 120.70 120.74 0.0M
2023-07-10 120.82 120.82 120.82 120.82 0.0M
2023-07-07 120.65 120.65 120.65 120.65 0.0M
2023-07-04 120.51 120.70 120.51 120.70 0.0M
2023-07-03 121.00 121.00 120.55 120.60 0.0M
2023-06-30 121.00 121.00 120.51 120.51 0.0M
2023-06-29 121.00 121.00 121.00 121.00 0.0M
2023-06-28 120.90 120.90 120.90 120.90 0.0M
2023-06-27 121.51 121.51 121.02 121.02 0.0M
2023-06-23 121.51 121.51 121.51 121.51 0.0M
2023-06-22 121.51 121.51 121.51 121.51 0.0M
2023-06-21 121.51 121.51 121.51 121.51 0.0M
2023-06-20 122.00 122.00 121.50 121.51 0.0M
2023-06-19 122.00 122.00 122.00 122.00 0.0M
2023-06-16 120.85 120.85 120.73 120.73 0.0M
2023-06-13 120.25 120.55 120.25 120.55 0.0M
2023-06-12 121.02 121.02 121.02 121.02 0.0M
2023-06-09 121.00 121.00 121.00 121.00 0.0M
2023-06-06 121.73 121.73 121.73 121.73 0.0M
2023-06-05 121.45 121.46 121.06 121.46 0.0M
2023-06-02 120.80 121.35 120.75 121.35 0.0M
2023-06-01 120.76 120.76 120.71 120.71 0.0M
2023-05-30 121.47 121.47 121.47 121.47 0.0M
2023-05-29 121.88 121.88 121.88 121.88 0.0M
2023-05-26 121.78 121.78 121.78 121.78 0.0M
2023-05-25 120.80 120.80 120.80 120.80 0.0M
2023-05-24 120.70 120.70 120.70 120.70 0.0M
2023-05-23 120.60 120.60 120.60 120.60 0.0M
2023-05-22 120.55 120.55 120.55 120.55 0.0M
2023-05-17 120.63 120.63 120.10 120.10 0.0M
2023-05-16 120.75 120.75 120.36 120.36 0.0M
2023-05-15 120.71 120.71 120.70 120.70 0.0M
2023-05-12 120.57 120.57 120.57 120.57 0.0M
2023-05-11 120.65 120.65 120.65 120.65 0.0M
2023-05-10 120.70 120.70 120.65 120.66 0.0M
2023-05-09 120.57 120.57 120.57 120.57 0.0M
2023-05-08 120.51 120.51 120.40 120.40 0.0M
2023-05-05 121.00 121.00 121.00 121.00 0.0M
2023-05-02 120.50 121.98 120.38 120.38 0.0M
2023-04-27 120.34 120.34 120.34 120.34 0.0M
2023-04-26 120.39 120.39 120.33 120.33 0.0M
2023-04-21 120.31 120.32 120.31 120.32 0.0M
2023-04-20 120.62 120.62 120.20 120.20 0.0M
2023-04-19 120.41 120.43 120.35 120.42 0.0M
2023-04-18 120.37 120.37 120.33 120.33 0.0M
2023-04-17 120.30 120.30 120.30 120.30 0.0M
2023-04-14 120.10 120.10 120.10 120.10 0.0M
2023-04-13 120.05 120.05 120.05 120.05 0.0M
2023-04-11 120.00 120.03 120.00 120.01 0.0M
2023-04-06 120.50 120.50 120.50 120.50 0.0M
2023-04-05 120.50 120.50 120.50 120.50 0.0M
2023-04-04 119.60 119.60 119.59 119.59 0.0M
2023-04-03 119.35 119.35 119.27 119.27 0.0M
2023-03-29 119.50 119.50 119.50 119.50 0.0M
2023-03-28 119.85 119.85 119.21 119.21 0.0M
2023-03-27 119.50 119.50 119.50 119.50 0.0M
2023-03-23 119.06 119.06 119.06 119.06 0.0M
2023-03-22 119.11 119.12 119.11 119.12 0.0M
2023-03-21 119.50 119.50 119.05 119.05 0.0M
2023-03-20 119.20 119.20 118.96 118.96 0.0M
2023-03-16 119.07 119.08 118.71 118.71 0.0M
2023-03-15 119.50 119.50 119.50 119.50 0.0M
2023-03-14 119.52 119.52 119.50 119.50 0.0M
2023-03-13 119.51 119.51 119.51 119.51 0.0M
2023-03-10 119.55 119.55 119.50 119.50 0.0M
2023-03-09 119.51 119.51 119.51 119.51 0.0M
2023-03-08 120.67 120.67 120.67 120.67 0.0M
2023-03-07 120.80 120.80 120.80 120.80 0.0M
2023-03-06 120.78 120.80 120.71 120.78 0.0M
2023-03-03 120.60 120.71 120.60 120.60 0.0M
2023-03-01 119.90 119.90 119.88 119.88 0.0M
2023-02-28 120.12 120.12 120.12 120.12 0.0M
2023-02-27 120.01 120.10 119.95 120.05 0.0M
2023-02-24 119.90 119.90 119.88 119.88 0.0M
2023-02-23 119.88 119.88 119.88 119.88 0.0M
2023-02-21 119.97 119.97 119.96 119.96 0.0M
2023-02-20 119.97 119.97 119.97 119.97 0.0M
2023-02-16 120.00 120.99 120.00 120.99 0.0M
2023-02-15 119.96 119.96 119.96 119.96 0.0M
2023-02-14 119.85 119.98 119.85 119.98 0.0M
2023-02-09 120.05 120.05 119.15 119.15 0.0M
2023-02-07 120.00 120.00 120.00 120.00 0.0M
2023-02-06 120.00 120.00 119.85 119.85 0.0M
2023-02-03 119.99 120.00 119.88 120.00 0.0M
2023-02-02 119.26 120.00 119.26 120.00 0.0M
2023-02-01 119.30 119.30 119.22 119.22 0.0M
2023-01-31 119.25 119.25 119.02 119.02 0.0M
2023-01-30 119.20 119.88 119.10 119.13 0.0M
2023-01-27 119.00 119.00 118.91 118.91 0.0M
2023-01-26 118.80 118.80 118.80 118.80 0.0M
2023-01-25 118.81 118.82 118.41 118.41 0.0M
2023-01-24 119.01 119.01 117.71 117.71 0.0M
2023-01-23 119.08 119.40 119.08 119.40 0.0M
2023-01-19 119.01 119.01 119.01 119.01 0.0M
2023-01-12 118.61 118.61 118.61 118.61 0.0M
2023-01-11 118.70 118.70 118.52 118.52 0.0M
2023-01-10 118.50 118.50 118.50 118.50 0.0M
2023-01-09 118.00 118.50 118.00 118.50 0.0M
2023-01-05 117.61 117.72 117.61 117.71 0.0M
2023-01-04 117.54 117.54 117.54 117.54 0.0M
2023-01-03 117.50 117.50 117.35 117.35 0.0M
2023-01-02 117.50 117.50 117.50 117.50 0.0M