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
2023-12-29 47.35 47.51 47.00 47.27 0.8M
2023-12-28 47.80 47.90 47.40 47.41 0.6M
2023-12-27 47.74 48.25 47.56 47.83 1.1M
2023-12-22 47.93 47.98 47.52 47.72 0.8M
2023-12-21 47.45 48.08 47.45 47.93 2.0M
2023-12-20 47.25 48.45 47.20 47.67 2.2M
2023-12-19 46.73 47.33 46.61 47.11 2.3M
2023-12-18 47.73 48.00 46.54 46.73 1.4M
2023-12-15 47.20 49.43 47.20 47.76 6.3M
2023-12-14 47.36 47.79 46.86 47.01 1.8M
2023-12-13 46.96 47.15 46.52 46.77 1.8M
2023-12-12 47.20 47.78 46.75 47.24 2.5M
2023-12-11 48.35 48.69 47.38 47.40 1.2M
2023-12-08 47.93 48.36 47.91 48.16 1.2M
2023-12-07 48.59 48.75 47.60 47.94 1.5M
2023-12-06 47.90 49.38 47.70 48.90 4.6M
2023-12-05 46.70 48.07 46.66 47.91 2.0M
2023-12-04 46.74 47.29 46.50 47.08 0.9M
2023-12-01 45.50 47.11 45.50 46.74 1.3M
2023-11-30 45.55 46.26 45.22 45.60 4.0M
2023-11-29 46.01 46.34 44.60 45.74 2.7M
2023-11-28 45.20 46.24 45.07 46.16 2.3M
2023-11-27 46.41 46.53 44.58 45.27 2.1M
2023-11-24 47.22 47.39 46.51 46.63 1.5M
2023-11-23 46.80 47.53 46.80 47.21 1.2M
2023-11-22 46.79 46.99 46.12 46.75 1.4M
2023-11-21 46.70 47.02 46.27 46.79 2.6M
2023-11-20 46.95 47.25 46.66 46.99 2.0M
2023-11-17 46.63 46.99 46.15 46.99 1.4M
2023-11-16 46.80 47.24 46.21 46.51 2.6M
2023-11-15 47.50 48.26 46.84 46.85 2.1M
2023-11-14 45.92 47.50 45.75 47.46 2.4M
2023-11-13 46.40 46.40 45.35 45.56 1.9M
2023-11-10 47.01 47.51 45.30 45.75 1.5M
2023-11-09 47.00 47.37 46.50 47.37 1.3M
2023-11-08 46.86 47.15 46.45 46.84 1.4M
2023-11-07 46.85 47.19 46.45 46.99 1.3M
2023-11-06 47.00 47.43 46.74 47.13 1.7M
2023-11-03 47.00 47.38 46.48 47.06 2.8M
2023-11-02 47.55 47.69 46.77 47.16 2.8M
2023-10-31 46.80 48.43 46.75 47.61 3.2M
2023-10-30 46.70 47.36 46.62 46.95 1.5M
2023-10-27 47.30 47.48 46.65 46.81 2.2M
2023-10-26 46.76 47.57 46.15 47.37 2.7M
2023-10-25 46.26 47.52 46.18 47.16 4.3M
2023-10-24 45.30 46.54 45.20 46.39 4.1M
2023-10-23 44.50 45.50 44.50 44.76 1.1M
2023-10-20 44.40 44.81 44.04 44.40 1.7M
2023-10-19 45.84 46.00 44.53 44.71 1.7M
2023-10-18 46.94 47.07 45.80 46.08 3.7M
2023-10-17 45.10 47.70 45.08 47.01 5.5M
2023-10-16 43.00 45.18 43.00 45.00 4.6M
2023-10-13 42.28 42.78 40.60 42.44 1.4M
2023-10-12 42.61 42.95 42.41 42.53 1.7M
2023-10-11 41.80 42.87 41.77 42.85 3.2M
2023-10-10 41.55 42.00 41.35 41.86 2.3M
2023-10-09 40.96 41.61 40.88 41.40 1.4M
2023-10-06 40.50 41.49 40.50 41.15 1.6M
2023-10-05 40.31 40.94 40.28 40.60 1.3M
2023-10-04 40.00 40.97 39.82 40.56 1.9M
2023-10-03 40.10 40.60 39.85 40.28 1.8M
2023-10-02 41.36 41.46 40.08 40.08 1.3M
2023-09-29 40.70 41.60 40.61 41.37 2.5M
2023-09-28 40.80 40.98 40.56 40.70 1.5M
2023-09-27 41.50 41.51 40.80 40.85 2.3M
2023-09-26 40.80 41.76 40.66 41.60 2.2M
2023-09-25 41.05 41.32 40.56 40.90 2.2M
2023-09-22 40.69 41.42 40.57 41.25 1.9M
2023-09-21 40.81 41.16 40.45 41.04 1.3M
2023-09-20 40.61 41.28 40.32 41.17 2.2M
2023-09-19 40.60 40.94 40.15 40.62 1.4M
2023-09-18 41.20 41.42 40.57 40.66 1.3M
2023-09-15 41.48 41.87 41.08 41.44 4.2M
2023-09-14 40.68 41.60 40.68 41.46 3.1M
2023-09-13 39.50 40.68 39.32 40.55 3.1M
2023-09-12 38.50 39.59 38.50 39.56 2.0M
2023-09-11 39.22 39.35 38.43 38.49 1.2M
2023-09-08 38.40 39.30 38.30 39.15 1.5M
2023-09-07 38.19 38.87 37.85 38.20 1.9M
2023-09-06 39.07 39.37 37.75 38.19 3.3M
2023-09-05 41.50 42.04 41.22 41.38 1.8M
2023-09-04 42.28 42.36 41.50 41.58 1.7M
2023-09-01 41.40 42.36 41.11 42.24 2.0M
2023-08-31 41.46 41.84 41.03 41.33 4.1M
2023-08-30 40.53 41.44 40.52 41.41 1.4M
2023-08-29 40.70 40.92 40.33 40.52 1.6M
2023-08-28 39.93 40.63 39.77 40.54 1.0M
2023-08-25 39.40 40.25 39.27 39.84 1.0M
2023-08-24 39.55 39.96 39.33 39.42 0.8M
2023-08-23 39.05 39.68 38.88 39.48 1.4M
2023-08-22 39.25 39.44 38.78 39.03 0.8M
2023-08-21 39.30 39.58 38.91 39.25 0.6M
2023-08-18 38.70 39.25 38.69 39.23 1.0M
2023-08-17 38.84 39.46 38.52 38.90 1.1M
2023-08-16 39.74 39.77 38.77 38.94 1.3M
2023-08-14 40.02 40.32 39.92 40.03 0.5M
2023-08-11 40.53 40.53 39.96 40.31 1.0M
2023-08-10 40.00 40.70 39.88 40.43 1.5M
2023-08-09 39.65 40.26 39.65 40.00 1.0M
2023-08-08 40.00 40.28 39.65 39.65 1.0M
2023-08-07 40.09 40.36 39.80 40.21 1.0M
2023-08-04 40.10 40.17 39.73 40.06 0.8M
2023-08-03 39.77 39.87 39.16 39.72 0.8M
2023-08-02 40.20 40.21 39.63 39.68 0.9M
2023-08-01 40.45 40.78 40.16 40.77 0.7M
2023-07-31 40.71 40.83 40.37 40.53 1.0M
2023-07-28 40.45 40.88 40.45 40.80 0.7M
2023-07-27 39.65 40.85 39.63 40.65 1.1M
2023-07-26 40.30 40.45 39.49 39.60 0.7M
2023-07-25 38.91 40.30 38.91 40.30 1.5M
2023-07-24 38.68 39.04 38.58 38.89 1.4M
2023-07-21 38.77 38.79 38.00 38.78 1.6M
2023-07-20 38.77 39.18 38.25 38.45 1.3M
2023-07-19 38.98 39.58 38.73 38.79 1.7M
2023-07-18 38.49 38.90 37.90 38.80 1.4M
2023-07-17 38.60 38.92 38.05 38.20 1.2M
2023-07-14 38.92 39.12 38.45 38.60 0.1M
2023-07-13 39.10 39.25 38.60 38.94 1.5M
2023-07-12 38.17 39.11 38.17 39.06 1.5M
2023-07-11 38.50 38.74 37.86 38.01 0.9M
2023-07-10 38.50 38.63 38.04 38.24 0.7M
2023-07-07 38.18 38.62 38.08 38.51 1.0M
2023-07-06 38.10 38.40 37.55 38.04 2.5M
2023-07-05 39.08 39.08 38.00 38.36 1.5M
2023-07-04 39.80 39.80 39.04 39.04 0.5M
2023-07-03 39.41 39.91 39.41 39.73 1.4M
2023-06-30 40.29 40.52 39.32 39.41 1.3M
2023-06-29 40.00 40.24 39.70 39.93 1.1M
2023-06-28 39.77 40.21 39.41 39.73 0.8M
2023-06-27 40.35 40.67 39.30 39.77 1.0M
2023-06-26 40.05 40.68 39.82 40.35 0.8M
2023-06-23 40.71 41.08 39.96 40.14 0.8M
2023-06-22 41.00 41.45 40.63 40.95 0.5M
2023-06-21 40.52 41.42 40.40 41.04 1.0M
2023-06-20 40.61 41.20 40.51 40.62 0.6M
2023-06-19 40.90 41.43 40.67 40.67 0.5M
2023-06-16 40.77 41.42 40.66 41.09 4.6M
2023-06-15 40.52 40.88 40.30 40.82 1.4M
2023-06-14 40.30 41.18 40.30 40.71 1.9M
2023-06-13 40.49 40.84 40.09 40.30 1.6M
2023-06-12 40.51 41.21 40.32 40.49 0.9M
2023-06-09 41.23 41.26 40.39 40.96 1.7M
2023-06-07 41.14 41.38 40.45 40.95 1.9M
2023-06-06 39.90 41.14 39.90 41.14 2.0M
2023-06-05 40.40 40.98 39.96 40.04 1.2M
2023-06-02 39.90 40.48 39.50 40.48 1.8M
2023-06-01 38.60 39.72 38.60 39.63 1.6M
2023-05-31 39.60 39.71 38.41 38.58 3.9M
2023-05-30 40.32 40.48 39.82 40.08 1.8M
2023-05-29 40.88 41.05 40.40 40.48 0.4M
2023-05-26 40.30 41.15 40.00 40.98 0.9M
2023-05-25 40.49 40.87 39.90 40.37 1.4M
2023-05-24 40.97 41.30 40.33 40.40 1.6M
2023-05-23 40.60 41.30 40.54 40.96 2.0M
2023-05-22 40.50 41.09 40.35 40.60 2.1M
2023-05-19 40.06 40.59 39.85 40.54 1.9M
2023-05-18 39.85 40.28 39.79 40.02 1.5M
2023-05-17 39.60 39.94 39.12 39.65 1.5M
2023-05-16 39.05 39.88 39.00 39.66 1.6M
2023-05-15 39.65 39.66 38.90 39.23 1.3M
2023-05-12 39.00 39.80 38.86 39.45 1.9M
2023-05-11 39.80 39.80 38.46 38.79 2.1M
2023-05-10 39.45 39.92 39.06 39.52 1.9M
2023-05-09 39.20 39.48 38.96 39.45 1.7M
2023-05-08 39.40 39.90 39.00 39.40 0.9M
2023-05-05 38.40 39.40 38.40 39.33 1.8M
2023-05-04 38.50 38.83 37.85 38.06 2.2M
2023-05-02 38.29 39.11 38.25 38.57 1.8M
2023-04-28 38.84 39.10 37.97 38.30 2.3M
2023-04-27 38.20 38.75 37.84 38.68 2.1M
2023-04-26 38.35 38.59 37.93 38.05 1.9M
2023-04-25 38.75 38.75 38.00 38.31 1.2M
2023-04-24 38.47 38.93 37.87 38.75 1.2M
2023-04-21 38.45 39.08 38.16 38.47 1.4M
2023-04-20 38.40 39.21 38.36 38.59 2.1M
2023-04-19 38.32 38.68 37.96 38.50 2.1M
2023-04-18 37.17 38.40 36.92 38.32 2.4M
2023-04-17 37.09 37.40 36.90 37.17 1.6M
2023-04-14 37.10 37.36 36.65 37.12 1.6M
2023-04-13 37.00 37.37 36.81 37.06 2.2M
2023-04-12 36.59 37.11 36.33 37.11 2.1M
2023-04-11 36.30 36.81 36.01 36.48 1.6M
2023-04-06 36.12 36.32 35.70 36.05 0.8M
2023-04-05 36.00 36.20 35.61 36.02 1.3M
2023-04-04 35.26 36.67 35.26 36.00 1.8M
2023-04-03 35.20 35.76 34.94 35.20 1.8M
2023-03-31 35.17 35.33 34.75 35.08 2.4M
2023-03-30 33.56 35.07 33.52 35.02 3.2M
2023-03-29 32.40 32.94 32.25 32.80 1.4M
2023-03-28 32.30 32.65 31.93 32.23 1.4M
2023-03-27 32.48 32.53 31.92 32.12 1.1M
2023-03-24 32.81 32.86 31.82 32.00 1.5M
2023-03-23 33.15 33.19 32.23 32.90 0.9M
2023-03-22 33.34 33.60 32.65 32.81 2.0M
2023-03-21 32.25 33.30 31.93 33.25 3.8M
2023-03-20 31.60 31.72 30.55 31.63 3.6M
2023-03-17 33.22 33.45 31.62 31.73 4.0M
2023-03-16 33.54 33.76 32.13 32.92 2.1M
2023-03-15 34.15 34.57 32.90 33.18 1.8M
2023-03-14 34.84 34.84 33.70 34.10 2.2M
2023-03-13 35.36 36.00 34.41 34.85 1.5M
2023-03-10 36.50 36.58 35.43 35.63 1.2M
2023-03-09 37.10 37.14 36.60 36.84 0.8M
2023-03-08 37.05 37.25 36.75 37.13 1.0M
2023-03-07 37.42 37.60 37.04 37.04 1.1M
2023-03-06 36.66 37.60 36.61 37.46 2.0M
2023-03-03 36.31 36.56 36.03 36.56 0.4M
2023-03-02 36.74 36.74 36.09 36.14 0.9M
2023-03-01 36.65 36.88 36.40 36.76 0.9M
2023-02-28 36.17 36.63 36.00 36.62 1.7M
2023-02-27 36.20 36.30 35.87 36.19 0.8M
2023-02-24 36.10 36.45 35.92 36.21 1.0M
2023-02-23 35.04 36.06 35.00 36.01 1.0M
2023-02-22 35.50 35.62 34.82 35.04 1.1M
2023-02-21 35.60 35.76 34.91 35.59 1.1M
2023-02-20 36.00 36.15 35.52 35.72 0.9M
2023-02-17 36.09 36.45 35.74 36.10 1.3M
2023-02-16 36.11 36.22 35.26 36.20 1.3M
2023-02-15 35.85 36.19 35.54 36.17 0.7M
2023-02-14 36.10 36.10 35.55 35.72 1.1M
2023-02-13 35.44 36.10 35.30 36.05 1.5M
2023-02-10 36.27 36.30 35.14 35.29 1.2M
2023-02-09 36.17 36.68 36.04 36.37 1.0M
2023-02-08 36.02 36.37 35.83 35.93 1.0M
2023-02-07 35.90 36.20 35.65 35.93 1.1M
2023-02-06 37.10 37.28 35.65 35.86 1.5M
2023-02-03 37.20 37.48 36.88 37.20 1.0M
2023-02-02 36.91 37.48 36.67 37.17 2.2M
2023-02-01 36.80 37.11 36.44 36.67 2.0M
2023-01-31 36.40 36.79 36.13 36.72 1.8M
2023-01-30 36.50 36.56 35.94 36.51 1.5M
2023-01-27 36.94 36.99 36.20 36.51 1.4M
2023-01-26 36.50 36.98 36.47 36.81 0.8M
2023-01-25 36.50 36.77 35.90 36.28 1.5M
2023-01-24 37.19 37.19 36.45 36.63 0.8M
2023-01-23 36.90 37.21 36.42 37.05 1.5M
2023-01-20 36.40 36.82 36.14 36.75 1.2M
2023-01-19 35.60 36.38 35.27 36.30 2.2M
2023-01-18 35.80 36.29 35.53 35.65 4.0M
2023-01-17 36.01 36.43 35.38 35.84 3.5M
2023-01-16 36.14 36.41 35.75 36.21 3.0M
2023-01-13 36.50 36.76 35.97 36.24 1.9M
2023-01-12 36.73 37.54 36.37 36.52 3.1M
2023-01-11 37.00 37.50 36.62 36.80 2.3M
2023-01-10 36.60 37.02 36.21 36.92 2.5M
2023-01-09 36.08 36.60 35.95 36.60 4.1M
2023-01-05 35.85 36.40 35.31 35.75 2.5M
2023-01-04 34.86 35.89 34.84 35.85 2.5M
2023-01-03 34.55 35.10 34.27 34.84 1.8M
2023-01-02 35.40 35.50 34.44 34.61 0.7M