Powszechny Zaklad Ubezpieczen SA (PZU)

PZU
🏛️ ポーランド →
55.24
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 35.67 35.67 35.11 35.42 0.9M
2022-12-29 34.68 35.79 34.40 35.70 1.0M
2022-12-28 34.40 34.76 34.25 34.74 1.0M
2022-12-27 34.70 34.90 34.41 34.55 0.6M
2022-12-23 34.95 34.98 34.47 34.63 0.8M
2022-12-22 34.67 34.99 34.50 34.95 0.9M
2022-12-21 34.49 34.85 34.24 34.67 1.0M
2022-12-20 33.60 34.60 33.39 34.60 1.6M
2022-12-19 33.35 33.96 32.95 33.80 0.9M
2022-12-16 33.50 33.90 33.21 33.49 3.5M
2022-12-15 33.65 33.93 33.12 33.71 1.7M
2022-12-14 33.91 33.91 33.32 33.65 1.7M
2022-12-13 32.90 34.18 32.76 33.91 2.0M
2022-12-12 32.45 32.89 32.11 32.82 1.1M
2022-12-09 32.64 32.66 32.25 32.47 0.9M
2022-12-08 32.04 32.70 31.78 32.67 1.5M
2022-12-07 31.82 32.01 31.51 32.01 1.7M
2022-12-06 31.80 32.00 31.57 31.90 1.3M
2022-12-05 31.60 32.10 31.56 31.78 0.7M
2022-12-02 31.94 31.94 31.34 31.62 1.5M
2022-12-01 31.85 32.00 31.34 31.94 1.1M
2022-11-30 32.00 32.00 31.40 31.60 2.8M
2022-11-29 32.19 32.19 31.53 31.80 0.9M
2022-11-28 31.67 32.23 31.52 31.91 1.4M
2022-11-25 32.00 32.02 31.26 31.74 1.2M
2022-11-24 30.42 32.30 29.86 32.00 3.1M
2022-11-23 30.26 30.58 29.98 30.02 1.2M
2022-11-22 29.41 30.30 29.25 30.05 1.4M
2022-11-21 29.40 29.92 29.14 29.53 1.4M
2022-11-18 29.30 29.65 28.87 29.59 1.4M
2022-11-17 29.62 29.74 28.87 29.25 1.1M
2022-11-16 29.20 30.00 29.17 29.62 1.8M
2022-11-15 29.01 30.09 28.78 29.88 1.8M
2022-11-14 28.70 29.30 28.34 29.01 2.8M
2022-11-10 27.70 28.80 27.45 28.54 2.8M
2022-11-09 27.65 28.16 27.59 27.90 1.5M
2022-11-08 27.30 27.79 26.80 27.75 1.4M
2022-11-07 26.50 27.27 26.40 27.27 1.4M
2022-11-04 26.60 26.84 26.40 26.44 1.2M
2022-11-03 26.21 26.45 25.94 26.35 0.8M
2022-11-02 26.90 27.18 26.42 26.86 2.2M
2022-10-31 26.00 26.82 25.81 26.80 1.4M
2022-10-28 25.59 26.24 25.26 25.91 1.4M
2022-10-27 25.60 26.00 25.45 25.71 1.9M
2022-10-26 25.20 25.58 24.80 25.56 1.1M
2022-10-25 25.49 25.57 24.87 25.20 1.4M
2022-10-24 24.85 25.45 24.80 25.17 1.2M
2022-10-21 24.75 24.95 24.32 24.70 0.9M
2022-10-20 24.63 24.88 24.21 24.79 1.8M
2022-10-19 24.80 24.96 24.32 24.60 1.8M
2022-10-18 24.45 25.18 24.30 24.75 2.9M
2022-10-17 24.40 24.45 23.43 24.21 3.0M
2022-10-14 24.20 24.60 23.86 24.32 2.5M
2022-10-13 24.40 24.57 23.49 23.57 2.2M
2022-10-12 24.00 24.63 23.76 24.49 2.1M
2022-10-11 23.50 24.19 23.18 23.97 2.0M
2022-10-10 23.71 23.91 23.48 23.55 1.0M
2022-10-07 24.23 24.50 23.68 23.71 1.1M
2022-10-06 24.32 24.76 24.03 24.10 1.5M
2022-10-05 24.98 24.99 24.05 24.10 1.7M
2022-10-04 24.00 24.92 23.71 24.92 2.2M
2022-10-03 23.29 23.60 22.73 23.59 1.7M
2022-09-30 24.20 24.35 23.05 23.16 2.6M
2022-09-29 26.20 26.20 24.12 24.18 1.8M
2022-09-28 25.60 26.00 25.06 25.89 3.5M
2022-09-27 27.10 27.87 26.90 27.49 2.6M
2022-09-26 27.44 27.44 26.37 26.76 2.7M
2022-09-23 28.29 28.39 27.20 27.44 1.8M
2022-09-22 27.50 28.44 27.31 28.29 1.5M
2022-09-21 27.85 28.09 27.51 27.80 1.4M
2022-09-20 28.33 28.65 27.65 27.65 1.5M
2022-09-19 27.50 28.19 27.42 28.16 0.9M
2022-09-16 28.00 28.10 27.32 27.57 3.8M
2022-09-15 28.20 28.50 27.88 28.35 1.2M
2022-09-14 28.15 28.35 27.56 28.09 2.7M
2022-09-13 28.82 29.01 28.04 28.25 1.9M
2022-09-12 27.80 28.86 27.45 28.58 1.8M
2022-09-09 26.97 27.74 26.85 27.73 2.0M
2022-09-08 27.24 27.43 26.50 26.61 2.6M
2022-09-07 26.67 26.96 26.37 26.80 1.9M
2022-09-06 27.55 27.86 26.71 26.76 1.8M
2022-09-05 27.45 27.69 26.96 27.55 2.6M
2022-09-02 27.32 27.76 26.97 27.57 3.1M
2022-09-01 28.00 28.00 26.75 27.10 4.1M
2022-08-31 28.19 28.55 27.81 28.16 2.7M
2022-08-30 27.70 28.23 27.42 27.98 1.7M
2022-08-29 28.20 28.21 27.60 27.62 1.8M
2022-08-26 29.00 29.22 28.36 28.52 1.5M
2022-08-25 29.88 30.26 28.86 29.05 1.8M
2022-08-24 29.90 30.05 29.51 29.88 1.2M
2022-08-23 29.67 30.20 29.40 29.83 1.5M
2022-08-22 30.25 30.29 29.67 29.67 1.3M
2022-08-19 30.06 30.78 29.87 30.25 1.8M
2022-08-18 29.76 30.59 29.75 30.44 1.1M
2022-08-17 30.65 30.65 29.56 29.73 1.6M
2022-08-16 31.64 31.68 30.37 30.54 1.4M
2022-08-12 31.30 31.74 30.90 31.49 0.8M
2022-08-11 30.78 31.44 30.41 31.38 1.2M
2022-08-10 30.92 30.92 29.92 30.37 1.1M
2022-08-09 30.79 31.05 30.41 30.82 1.0M
2022-08-08 29.92 30.83 29.63 30.80 1.2M
2022-08-05 30.00 30.27 29.48 29.57 1.1M
2022-08-04 30.29 30.39 29.85 30.10 0.8M
2022-08-03 30.28 30.45 29.82 30.05 1.0M
2022-08-02 30.18 30.58 30.03 30.16 0.9M
2022-08-01 30.31 30.77 30.04 30.32 0.8M
2022-07-29 29.94 30.28 29.55 30.28 1.4M
2022-07-28 29.60 30.02 29.37 29.73 1.7M
2022-07-27 29.56 29.91 29.24 29.45 1.0M
2022-07-26 30.20 30.20 29.02 29.46 1.0M
2022-07-25 30.00 30.63 29.94 30.18 0.8M
2022-07-22 29.95 30.38 29.87 30.10 1.0M
2022-07-21 29.99 30.10 29.01 29.96 1.5M
2022-07-20 30.11 30.43 29.82 30.00 0.7M
2022-07-19 30.12 30.27 29.58 29.93 1.0M
2022-07-18 29.66 30.53 29.63 30.46 1.0M
2022-07-15 29.65 29.69 29.05 29.42 0.9M
2022-07-14 30.00 30.09 29.22 29.65 1.2M
2022-07-13 29.84 30.25 29.35 29.90 1.1M
2022-07-12 30.50 30.57 29.43 29.69 2.1M
2022-07-11 30.10 31.07 30.04 30.83 1.2M
2022-07-08 29.90 30.69 29.71 30.35 1.5M
2022-07-07 29.49 30.12 29.08 29.88 1.1M
2022-07-06 29.33 29.50 28.83 29.09 1.3M
2022-07-05 30.20 30.27 28.95 29.04 1.9M
2022-07-04 30.10 30.30 29.48 30.02 1.0M
2022-07-01 29.98 30.44 29.94 29.98 1.1M
2022-06-30 30.29 30.29 29.71 29.98 1.5M
2022-06-29 30.20 30.61 30.08 30.43 1.8M
2022-06-28 30.01 30.44 29.96 30.36 1.2M
2022-06-27 30.01 30.26 29.43 29.80 1.2M
2022-06-24 29.19 29.72 29.13 29.70 1.1M
2022-06-23 29.99 30.18 29.28 29.28 1.1M
2022-06-22 29.97 30.03 29.63 29.93 1.0M
2022-06-21 30.00 30.37 29.98 30.26 1.4M
2022-06-20 29.95 29.98 29.44 29.95 1.1M
2022-06-17 28.50 30.00 28.40 29.76 3.7M
2022-06-15 29.17 29.18 28.33 28.91 2.4M
2022-06-14 29.17 29.38 28.85 29.07 1.8M
2022-06-13 29.04 29.35 28.64 28.86 1.6M
2022-06-10 30.00 30.00 29.25 29.39 1.5M
2022-06-09 30.20 30.46 29.87 30.21 1.9M
2022-06-08 31.30 31.35 29.81 30.05 2.3M
2022-06-07 31.89 31.89 31.14 31.19 1.5M
2022-06-06 31.00 32.11 31.00 32.10 0.7M
2022-06-03 31.99 31.99 30.81 30.96 0.8M
2022-06-02 32.12 32.23 31.43 31.71 1.0M
2022-06-01 32.40 32.70 32.15 32.24 1.0M
2022-05-31 32.96 33.00 32.38 32.38 3.2M
2022-05-30 32.49 33.00 32.37 32.90 0.8M
2022-05-27 32.52 32.65 32.00 32.01 0.8M
2022-05-26 32.26 32.84 32.10 32.60 0.8M
2022-05-25 32.52 32.88 32.13 32.16 1.2M
2022-05-24 32.50 33.45 32.16 32.39 2.5M
2022-05-23 30.79 32.56 30.77 32.50 3.4M
2022-05-20 30.42 30.65 30.02 30.33 1.7M
2022-05-19 29.79 30.48 29.41 30.12 1.6M
2022-05-18 30.46 30.56 29.94 29.95 1.8M
2022-05-17 29.93 30.48 29.80 30.05 2.0M
2022-05-16 29.90 30.40 29.43 29.48 1.8M
2022-05-13 29.30 30.23 29.20 29.94 1.6M
2022-05-12 28.90 29.52 28.45 29.06 1.8M
2022-05-11 29.72 29.80 29.08 29.17 1.7M
2022-05-10 30.10 30.10 29.11 29.36 2.2M
2022-05-09 30.12 30.18 29.23 29.67 1.9M
2022-05-06 29.85 30.10 29.21 30.09 1.6M
2022-05-05 31.18 31.30 29.80 29.80 1.8M
2022-05-04 30.97 31.09 30.48 30.71 2.1M
2022-05-02 30.81 31.34 30.55 30.55 2.1M
2022-04-29 32.00 32.29 30.23 30.70 4.4M
2022-04-28 31.25 31.80 31.24 31.63 1.9M
2022-04-27 31.50 31.50 30.45 30.98 1.9M
2022-04-26 31.91 32.38 31.20 31.39 1.6M
2022-04-25 32.00 32.23 31.26 31.80 2.0M
2022-04-22 33.01 33.05 32.19 32.19 1.4M
2022-04-21 33.00 33.54 32.89 32.89 1.5M
2022-04-20 34.00 34.04 32.99 33.00 1.8M
2022-04-19 33.48 33.85 33.36 33.82 1.7M
2022-04-14 33.58 33.63 33.20 33.39 1.1M
2022-04-13 33.81 34.18 33.15 33.40 1.3M
2022-04-12 34.00 34.06 33.53 33.75 0.9M
2022-04-11 33.45 34.30 33.10 34.16 1.6M
2022-04-08 33.20 33.57 32.85 33.23 1.4M
2022-04-07 33.50 33.70 33.13 33.13 2.1M
2022-04-06 33.99 34.16 33.35 33.65 2.1M
2022-04-05 34.49 34.55 33.94 34.03 1.1M
2022-04-04 34.80 34.80 34.14 34.19 1.2M
2022-04-01 34.00 34.74 33.88 34.59 1.5M
2022-03-31 34.02 34.31 33.85 33.85 2.2M
2022-03-30 34.40 34.49 33.83 34.20 1.6M
2022-03-29 33.93 34.85 33.31 34.07 2.9M
2022-03-28 34.00 34.24 33.63 33.71 2.2M
2022-03-25 34.69 34.80 33.44 33.93 3.2M
2022-03-24 35.00 35.60 34.17 34.37 3.4M
2022-03-23 34.20 34.43 33.78 34.26 1.8M
2022-03-22 33.50 34.20 33.50 34.20 0.1M
2022-03-21 34.49 34.50 33.25 33.50 2.6M
2022-03-18 34.40 34.69 33.80 34.40 5.0M
2022-03-17 34.70 35.16 33.71 34.30 3.2M
2022-03-16 33.83 34.69 33.82 34.36 6.8M
2022-03-15 32.11 33.60 31.82 33.27 3.0M
2022-03-14 32.25 33.12 31.75 32.20 2.7M
2022-03-11 31.48 32.88 31.38 32.13 2.9M
2022-03-10 31.48 31.75 30.63 31.30 2.2M
2022-03-09 30.28 31.67 30.10 31.42 4.1M
2022-03-08 29.41 30.85 29.08 29.61 2.7M
2022-03-07 28.45 30.67 27.72 29.99 5.3M
2022-03-04 31.08 31.10 29.06 29.26 5.1M
2022-03-03 31.51 32.15 30.70 31.18 4.2M
2022-03-02 30.25 31.55 30.01 31.32 6.6M
2022-03-01 31.99 32.48 30.26 30.40 3.6M
2022-02-28 32.51 32.55 30.96 31.54 7.4M
2022-02-25 31.40 33.66 31.35 33.30 4.9M
2022-02-24 31.79 32.00 29.52 30.88 7.7M
2022-02-23 34.04 34.50 33.12 33.12 2.8M
2022-02-22 32.67 33.92 32.07 33.86 3.0M
2022-02-21 34.75 34.87 33.06 33.21 1.7M
2022-02-18 35.15 35.45 34.51 34.51 2.3M
2022-02-17 35.88 35.93 35.00 35.31 1.9M
2022-02-16 35.79 36.37 35.55 35.88 1.9M
2022-02-15 35.17 35.73 35.17 35.42 1.9M
2022-02-14 35.02 35.65 34.52 35.17 2.5M
2022-02-11 35.57 36.31 35.50 36.22 1.8M
2022-02-10 36.34 36.51 35.71 35.90 1.2M
2022-02-09 36.90 37.04 36.32 36.53 1.0M
2022-02-08 36.13 36.76 36.07 36.76 1.7M
2022-02-07 36.02 36.42 35.55 36.06 1.1M
2022-02-04 36.82 36.98 35.91 35.91 1.1M
2022-02-03 37.10 37.26 36.53 36.99 1.7M
2022-02-02 36.56 37.27 36.56 37.15 1.6M
2022-02-01 36.49 36.75 36.10 36.68 1.5M
2022-01-31 36.45 36.48 35.97 36.20 2.3M
2022-01-28 36.88 36.88 35.38 35.89 1.8M
2022-01-27 35.20 36.86 35.09 36.78 2.0M
2022-01-26 34.92 36.00 34.89 35.80 1.9M
2022-01-25 34.27 34.89 34.25 34.76 1.6M
2022-01-24 35.60 35.68 33.70 34.19 2.4M
2022-01-21 36.15 36.16 35.42 35.59 1.3M
2022-01-20 36.24 36.44 35.62 36.44 1.7M
2022-01-19 36.00 36.46 35.72 36.10 1.5M
2022-01-18 37.20 37.25 36.15 36.15 2.0M
2022-01-17 37.44 37.50 37.10 37.22 0.7M
2022-01-14 37.60 37.71 36.90 37.44 1.4M
2022-01-13 37.10 37.82 36.85 37.82 2.4M
2022-01-12 36.94 37.08 36.33 37.08 2.7M
2022-01-11 35.78 36.85 35.57 36.85 2.9M
2022-01-10 35.74 36.28 35.40 35.50 1.4M
2022-01-07 36.19 36.31 35.60 35.60 1.7M
2022-01-05 36.00 36.24 35.55 36.24 1.6M
2022-01-04 36.20 36.36 35.71 35.94 1.7M
2022-01-03 35.40 36.22 35.39 36.07 1.7M