Powszechny Zaklad Ubezpieczen SA (PZU)

PZU
🏛️ 폴란드 →
55.04
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 36.30 36.40 34.94 35.35 1.8M
2021-12-29 35.61 35.67 35.14 35.57 1.0M
2021-12-28 34.85 35.61 34.75 35.61 1.7M
2021-12-27 35.00 35.05 34.69 34.85 0.8M
2021-12-23 34.90 35.10 34.58 34.98 1.2M
2021-12-22 34.90 34.98 34.31 34.80 1.5M
2021-12-21 35.14 35.49 34.80 34.82 1.1M
2021-12-20 35.40 35.40 34.73 35.12 1.4M
2021-12-17 35.50 36.07 35.42 35.71 4.5M
2021-12-16 36.02 36.30 35.54 35.70 2.3M
2021-12-15 36.79 36.79 35.52 35.81 2.1M
2021-12-14 36.89 36.89 35.94 36.81 1.8M
2021-12-13 36.70 37.08 36.47 36.89 1.3M
2021-12-10 37.06 37.06 36.70 36.79 0.6M
2021-12-09 37.00 37.30 36.52 37.08 1.6M
2021-12-08 37.60 37.69 37.06 37.09 2.3M
2021-12-07 36.88 37.56 36.55 37.56 3.2M
2021-12-06 36.68 36.76 36.08 36.65 1.1M
2021-12-03 37.15 37.17 36.65 36.68 2.4M
2021-12-02 36.38 37.01 35.75 37.01 2.4M
2021-12-01 36.05 36.77 35.72 36.38 2.3M
2021-11-30 35.01 35.94 34.70 35.94 6.3M
2021-11-29 35.00 35.65 34.82 35.20 2.3M
2021-11-26 35.10 35.36 34.40 34.96 5.4M
2021-11-25 35.72 35.86 35.32 35.76 0.9M
2021-11-24 36.48 36.48 35.36 35.60 1.7M
2021-11-23 35.41 36.16 35.12 36.01 3.2M
2021-11-22 35.89 35.99 35.17 35.50 2.5M
2021-11-19 37.55 37.68 35.55 35.88 4.5M
2021-11-18 39.40 39.40 37.16 37.55 4.9M
2021-11-17 39.63 39.70 39.34 39.40 2.5M
2021-11-16 39.83 40.13 39.33 39.63 2.4M
2021-11-15 39.83 40.55 39.67 39.90 2.1M
2021-11-12 39.80 40.35 39.60 39.70 1.8M
2021-11-10 40.25 40.29 39.31 39.55 2.3M
2021-11-09 40.57 40.57 39.95 40.32 2.3M
2021-11-08 40.55 40.70 40.22 40.57 1.1M
2021-11-05 40.62 40.87 40.24 40.55 1.1M
2021-11-04 40.05 40.97 40.05 40.92 1.9M
2021-11-03 40.85 40.90 39.75 39.90 1.6M
2021-11-02 39.90 40.88 39.53 40.75 3.7M
2021-10-29 39.40 40.30 39.26 39.90 1.8M
2021-10-28 39.50 39.79 39.30 39.60 1.3M
2021-10-27 40.01 40.01 39.40 39.52 1.3M
2021-10-26 39.47 40.38 39.36 40.24 2.1M
2021-10-25 39.03 39.45 39.02 39.38 1.3M
2021-10-22 39.65 39.76 39.03 39.08 0.8M
2021-10-21 39.53 39.70 39.28 39.70 2.1M
2021-10-20 39.97 39.97 39.33 39.55 1.7M
2021-10-19 40.20 40.30 39.73 40.04 1.1M
2021-10-18 39.87 40.22 39.65 40.20 2.3M
2021-10-15 40.46 40.58 39.42 39.65 2.7M
2021-10-14 40.05 40.90 40.03 40.40 4.8M
2021-10-13 40.05 40.40 39.75 40.05 7.2M
2021-10-12 39.50 40.12 39.24 40.05 5.2M
2021-10-11 39.00 39.75 38.88 39.70 3.0M
2021-10-08 38.45 39.28 38.35 39.00 3.3M
2021-10-07 37.87 38.48 37.56 38.48 4.8M
2021-10-06 37.51 38.00 36.91 37.61 2.8M
2021-10-05 37.40 37.60 37.03 37.51 1.6M
2021-10-04 37.00 37.48 36.51 37.20 2.7M
2021-10-01 36.32 37.09 36.14 36.92 1.9M
2021-09-30 36.62 36.86 36.25 36.50 3.0M
2021-09-29 36.10 36.46 35.95 36.42 1.1M
2021-09-28 36.60 36.67 35.82 36.13 1.4M
2021-09-27 36.80 37.04 36.54 36.65 1.4M
2021-09-24 37.04 37.10 36.53 36.63 1.8M
2021-09-23 37.49 37.62 36.83 37.01 1.8M
2021-09-22 36.92 37.29 36.80 37.22 1.4M
2021-09-21 36.30 37.13 36.29 36.63 2.1M
2021-09-20 37.50 37.52 36.08 36.35 2.6M
2021-09-17 38.10 38.24 37.50 37.72 3.8M
2021-09-16 37.91 38.30 37.65 38.07 2.7M
2021-09-15 38.50 38.61 37.81 37.99 2.8M
2021-09-14 38.00 38.96 37.90 38.49 3.5M
2021-09-13 40.70 41.25 40.42 41.14 3.3M
2021-09-10 41.00 41.00 40.54 40.72 2.9M
2021-09-09 41.10 41.12 40.52 40.94 2.1M
2021-09-08 41.41 41.42 40.80 41.18 2.2M
2021-09-07 41.65 41.68 41.15 41.40 2.0M
2021-09-06 40.88 41.68 40.88 41.65 1.7M
2021-09-03 40.78 40.92 40.63 40.87 1.4M
2021-09-02 40.70 40.85 40.31 40.75 1.8M
2021-09-01 40.60 41.00 40.60 40.69 1.7M
2021-08-31 40.50 40.64 40.36 40.60 2.5M
2021-08-30 40.60 40.60 40.34 40.50 1.3M
2021-08-27 40.12 40.50 39.97 40.50 1.4M
2021-08-26 40.47 40.62 40.02 40.05 1.2M
2021-08-25 40.19 40.25 40.04 40.25 0.7M
2021-08-24 40.27 40.32 39.93 40.19 0.9M
2021-08-23 40.00 40.50 40.00 40.21 0.9M
2021-08-20 39.98 40.05 39.74 39.88 0.5M
2021-08-19 40.35 40.35 39.67 39.98 1.5M
2021-08-18 40.14 40.69 39.84 40.60 1.9M
2021-08-17 39.95 40.18 39.72 40.03 1.3M
2021-08-16 39.81 40.22 39.66 39.77 1.2M
2021-08-13 39.88 40.00 39.64 39.94 1.3M
2021-08-12 39.40 39.92 39.22 39.88 1.9M
2021-08-11 38.80 39.42 38.65 39.36 2.3M
2021-08-10 38.40 38.95 38.22 38.80 1.3M
2021-08-09 38.29 38.45 38.18 38.30 0.9M
2021-08-06 38.31 38.60 38.13 38.19 0.8M
2021-08-05 38.39 38.45 38.12 38.30 1.1M
2021-08-04 37.43 38.29 37.43 38.27 1.8M
2021-08-03 37.70 37.85 37.24 37.30 1.3M
2021-08-02 37.69 38.15 37.54 37.59 1.0M
2021-07-30 37.27 37.66 37.16 37.60 1.4M
2021-07-29 37.54 37.79 37.27 37.50 1.0M
2021-07-28 37.00 37.73 36.91 37.54 2.4M
2021-07-27 36.71 37.09 36.65 36.90 1.0M
2021-07-26 37.02 37.05 36.56 36.89 1.2M
2021-07-23 37.00 37.16 36.71 36.92 0.9M
2021-07-22 37.55 37.68 36.85 36.85 1.1M
2021-07-21 36.60 37.59 36.53 37.53 2.5M
2021-07-20 36.62 36.91 36.25 36.46 1.1M
2021-07-19 37.56 37.56 36.45 36.62 1.7M
2021-07-16 37.60 37.91 37.48 37.66 1.2M
2021-07-15 37.62 37.92 37.42 37.64 2.0M
2021-07-14 37.15 37.64 37.06 37.60 1.7M
2021-07-13 36.75 37.57 36.75 37.00 1.8M
2021-07-12 37.07 37.31 36.72 36.75 1.4M
2021-07-09 36.99 37.33 36.73 37.07 1.1M
2021-07-08 37.36 37.36 36.82 36.82 2.3M
2021-07-07 36.76 37.48 36.73 37.35 1.7M
2021-07-06 37.40 37.48 36.65 36.65 0.9M
2021-07-05 37.30 37.50 37.09 37.30 0.5M
2021-07-02 37.04 37.63 37.04 37.30 1.0M
2021-07-01 36.71 37.19 36.63 36.86 2.8M
2021-06-30 38.08 38.18 36.63 36.70 3.5M
2021-06-29 38.33 38.44 37.81 38.08 1.6M
2021-06-28 38.70 38.70 38.12 38.45 1.1M
2021-06-25 38.78 38.95 38.49 38.70 0.6M
2021-06-24 38.24 38.96 37.90 38.84 2.2M
2021-06-23 38.49 38.60 38.12 38.20 0.8M
2021-06-22 38.69 38.71 38.07 38.38 1.5M
2021-06-21 38.17 38.62 37.72 38.62 1.2M
2021-06-18 38.63 38.70 38.07 38.52 3.6M
2021-06-17 38.25 38.77 38.25 38.73 2.2M
2021-06-16 38.91 39.30 38.36 38.67 3.2M
2021-06-15 38.70 39.10 38.53 38.73 2.9M
2021-06-14 38.33 38.65 38.19 38.59 1.0M
2021-06-11 38.57 38.70 38.23 38.27 2.0M
2021-06-10 37.53 38.75 37.33 38.59 3.3M
2021-06-09 37.42 37.69 37.12 37.55 1.4M
2021-06-08 37.57 37.91 37.06 37.36 3.6M
2021-06-07 38.25 38.38 37.57 37.65 2.5M
2021-06-04 38.09 38.61 37.67 38.21 2.7M
2021-06-02 37.35 38.00 37.30 37.90 2.4M
2021-06-01 37.06 37.73 36.98 37.29 2.5M
2021-05-31 36.99 37.42 36.63 37.06 1.9M
2021-05-28 36.35 37.14 36.22 36.90 3.0M
2021-05-27 35.61 36.47 35.29 36.17 5.3M
2021-05-26 35.20 35.45 35.04 35.20 1.4M
2021-05-25 35.18 35.29 34.91 35.02 2.1M
2021-05-24 35.50 35.50 34.96 34.97 1.9M
2021-05-21 35.34 35.63 35.12 35.44 1.5M
2021-05-20 35.29 35.38 34.87 35.32 2.1M
2021-05-19 34.92 35.47 34.84 35.13 1.9M
2021-05-18 34.97 35.42 34.90 35.02 1.9M
2021-05-17 34.59 34.95 34.45 34.75 1.2M
2021-05-14 34.38 34.53 33.96 34.40 1.2M
2021-05-13 34.08 34.28 33.60 34.25 1.7M
2021-05-12 35.58 35.61 34.41 34.42 2.4M
2021-05-11 33.66 35.30 32.91 35.19 5.8M
2021-05-10 33.90 34.32 33.62 33.76 2.1M
2021-05-07 33.43 33.66 33.21 33.50 1.5M
2021-05-06 32.80 33.68 32.69 33.15 2.4M
2021-05-05 32.38 32.79 32.14 32.68 1.4M
2021-05-04 32.70 32.80 32.05 32.10 1.8M
2021-04-30 33.07 33.20 32.67 32.67 0.9M
2021-04-29 33.18 33.85 32.73 32.82 3.6M
2021-04-28 32.60 33.20 32.55 32.84 2.0M
2021-04-27 32.68 32.92 32.46 32.46 1.5M
2021-04-26 32.56 32.88 32.19 32.79 1.0M
2021-04-23 32.25 32.64 32.06 32.50 1.6M
2021-04-22 32.23 32.68 32.20 32.20 0.9M
2021-04-21 32.06 32.10 31.85 32.10 1.4M
2021-04-20 32.48 32.56 31.94 32.12 2.1M
2021-04-19 32.50 33.04 32.32 32.34 2.8M
2021-04-16 32.56 32.85 32.26 32.45 2.2M
2021-04-15 33.04 33.27 32.40 32.55 2.4M
2021-04-14 33.17 33.33 32.95 33.04 1.1M
2021-04-13 33.29 33.29 32.80 32.85 1.3M
2021-04-12 33.31 33.64 33.10 33.26 1.4M
2021-04-09 34.18 34.18 33.16 33.22 4.5M
2021-04-08 34.09 34.30 33.86 34.09 1.2M
2021-04-07 34.50 34.50 33.86 34.03 1.5M
2021-04-06 34.40 34.56 34.27 34.55 1.7M
2021-04-01 34.20 34.33 33.90 34.10 0.8M
2021-03-31 34.30 34.67 34.01 34.10 2.0M
2021-03-30 34.15 34.35 33.71 34.30 1.2M
2021-03-29 33.43 34.15 33.27 34.10 1.4M
2021-03-26 33.69 33.85 31.65 33.42 2.9M
2021-03-25 33.95 34.70 33.15 33.39 4.6M
2021-03-24 33.15 33.78 33.06 33.70 2.0M
2021-03-23 33.67 33.80 33.00 33.35 1.5M
2021-03-22 33.46 34.03 33.35 33.73 1.3M
2021-03-19 33.40 33.75 33.16 33.46 3.4M
2021-03-18 33.46 33.93 33.02 33.79 2.2M
2021-03-17 33.10 33.45 32.40 33.41 5.1M
2021-03-16 33.80 34.00 33.15 33.35 1.7M
2021-03-15 33.49 34.20 33.46 33.78 1.8M
2021-03-12 33.00 33.45 32.75 33.43 1.7M
2021-03-11 33.60 33.77 32.71 33.00 2.6M
2021-03-10 33.31 33.75 33.11 33.56 2.7M
2021-03-09 31.98 33.48 31.98 33.21 4.9M
2021-03-08 30.76 31.71 30.56 31.56 2.0M
2021-03-05 30.60 30.84 30.34 30.44 1.7M
2021-03-04 30.50 31.20 30.27 30.83 1.9M
2021-03-03 30.98 31.53 30.50 30.75 2.0M
2021-03-02 30.45 31.27 30.25 30.71 2.4M
2021-03-01 29.76 30.58 29.63 30.43 2.4M
2021-02-26 29.56 29.77 29.11 29.27 5.9M
2021-02-25 30.25 30.45 29.91 29.92 2.2M
2021-02-24 29.98 30.28 29.70 29.90 1.6M
2021-02-23 30.12 30.39 29.25 29.77 2.8M
2021-02-22 30.25 30.45 30.06 30.12 1.6M
2021-02-19 30.85 30.85 30.13 30.57 2.6M
2021-02-18 31.09 31.41 30.72 30.84 2.4M
2021-02-17 31.72 31.75 30.90 31.16 2.7M
2021-02-16 30.81 31.80 30.53 31.67 2.2M
2021-02-15 30.65 30.94 30.40 30.67 0.8M
2021-02-12 30.75 30.85 30.15 30.48 0.6M
2021-02-11 30.03 30.85 29.75 30.61 0.9M
2021-02-10 29.97 30.46 29.65 29.87 0.7M
2021-02-09 29.99 30.09 29.60 29.80 1.8M
2021-02-08 30.66 31.03 29.99 29.99 1.1M
2021-02-05 30.73 31.00 30.38 30.59 1.0M
2021-02-04 30.93 30.93 30.32 30.48 1.3M
2021-02-03 31.40 31.64 30.56 30.70 1.5M
2021-02-02 30.28 31.48 30.13 30.99 2.6M
2021-02-01 29.95 30.34 29.52 29.87 1.4M
2021-01-29 29.80 30.40 29.60 29.83 2.6M
2021-01-28 29.40 30.37 29.05 30.34 2.4M
2021-01-27 30.30 30.39 29.32 29.78 2.4M
2021-01-26 30.21 30.78 30.00 30.40 1.6M
2021-01-25 30.75 31.00 30.11 30.37 1.3M
2021-01-22 30.50 31.06 30.02 30.59 1.9M
2021-01-21 31.39 31.60 30.45 30.71 1.6M
2021-01-20 31.00 31.32 30.33 31.27 2.9M
2021-01-19 32.20 32.58 31.00 31.00 2.6M
2021-01-18 31.60 32.22 30.92 32.00 2.0M
2021-01-15 32.39 32.60 31.07 31.56 2.7M
2021-01-14 32.30 32.67 32.20 32.49 1.5M
2021-01-13 33.10 33.20 32.25 32.30 1.9M
2021-01-12 34.00 34.20 32.57 33.02 2.1M
2021-01-11 33.60 34.20 33.00 33.81 1.9M
2021-01-08 33.63 34.08 33.31 33.61 2.6M
2021-01-07 32.80 33.49 32.24 33.49 2.7M
2021-01-05 31.94 32.44 31.51 31.90 1.7M
2021-01-04 32.36 32.80 32.00 32.03 1.5M