Powszechny Zaklad Ubezpieczen Spolka Akcyjna PZU
GPW · Poland · Finance
PLN 70.46-0.84 (-1.18%)
Market open· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 70.54 | -1.07% | PLN 71.28 | PLN 71.34 | PLN 69.88 | 937.30K |
| 2026-09-30 | PLN 71.30 | -0.61% | PLN 72.00 | PLN 72.36 | PLN 71.30 | 2.21M |
| 2026-09-29 | PLN 71.74 | -1.48% | PLN 72.82 | PLN 72.92 | PLN 71.40 | 1.31M |
| 2026-09-28 | PLN 72.82 | -0.49% | PLN 73.20 | PLN 73.46 | PLN 72.54 | 930.80K |
| 2026-09-25 | PLN 73.18 | -0.41% | PLN 73.48 | PLN 73.50 | PLN 72.84 | 788.28K |
| 2026-09-24 | PLN 73.48 | +0.14% | PLN 72.80 | PLN 73.66 | PLN 72.08 | 1.53M |
| 2026-09-23 | PLN 73.38 | -0.38% | PLN 73.64 | PLN 73.96 | PLN 72.82 | 1.08M |
| 2026-09-22 | PLN 73.66 | -0.59% | PLN 74.10 | PLN 74.28 | PLN 73.02 | 1.36M |
| 2026-09-21 | PLN 74.10 | +2.29% | PLN 72.44 | PLN 74.10 | PLN 72.18 | 1.19M |
| 2026-09-18 | PLN 72.44 | -2.00% | PLN 73.80 | PLN 73.80 | PLN 72.12 | 2.87M |
| 2026-09-17 | PLN 73.92 | +2.18% | PLN 72.84 | PLN 74.44 | PLN 72.48 | 1.61M |
| 2026-09-16 | PLN 72.34 | -6.05% | PLN 72.98 | PLN 73.62 | PLN 71.70 | 2.61M |
| 2026-09-15 | PLN 77.00 | +0.89% | PLN 76.60 | PLN 77.20 | PLN 75.74 | 4.06M |
| 2026-09-14 | PLN 76.32 | -0.13% | PLN 76.44 | PLN 76.84 | PLN 75.82 | 2.21M |
| 2026-09-11 | PLN 76.42 | +1.25% | PLN 75.90 | PLN 76.50 | PLN 75.56 | 15.76M |
| 2026-09-10 | PLN 75.48 | +0.83% | PLN 75.00 | PLN 75.96 | PLN 74.86 | 1.51M |
| 2026-09-09 | PLN 74.86 | -1.45% | PLN 75.96 | PLN 76.00 | PLN 74.62 | 2.18M |
| 2026-09-08 | PLN 75.96 | -0.29% | PLN 76.36 | PLN 76.36 | PLN 75.60 | 1.36M |
| 2026-09-07 | PLN 76.18 | +0.08% | PLN 76.34 | PLN 76.56 | PLN 75.90 | 1.03M |
| 2026-09-04 | PLN 76.12 | +0.82% | PLN 75.72 | PLN 76.70 | PLN 75.50 | 1.67M |
| 2026-09-03 | PLN 75.50 | +1.62% | PLN 74.72 | PLN 75.50 | PLN 74.00 | 1.51M |
| 2026-09-02 | PLN 74.30 | +0.32% | PLN 74.06 | PLN 74.74 | PLN 73.90 | 1.01M |
| 2026-09-01 | PLN 74.06 | -0.19% | PLN 74.58 | PLN 74.90 | PLN 73.40 | 1.73M |
| 2026-08-31 | PLN 74.20 | +0.84% | PLN 73.62 | PLN 74.94 | PLN 73.42 | 3.11M |
| 2026-08-28 | PLN 73.58 | +1.21% | PLN 73.48 | PLN 73.88 | PLN 73.10 | 706.04K |
| 2026-08-27 | PLN 72.70 | -1.76% | PLN 74.00 | PLN 74.00 | PLN 72.62 | 1.64M |
| 2026-08-26 | PLN 74.00 | +2.55% | PLN 72.66 | PLN 74.00 | PLN 72.46 | 1.42M |
| 2026-08-25 | PLN 72.16 | -0.77% | PLN 72.82 | PLN 72.98 | PLN 72.00 | 1.90M |
| 2026-08-24 | PLN 72.72 | +0.97% | PLN 72.08 | PLN 72.76 | PLN 71.58 | 1.42M |
| 2026-08-21 | PLN 72.02 | -0.25% | PLN 72.56 | PLN 72.82 | PLN 72.02 | 1.14M |
| 2026-08-20 | PLN 72.20 | +0.59% | PLN 72.58 | PLN 72.92 | PLN 71.70 | 2.04M |
| 2026-08-19 | PLN 71.78 | +0.34% | PLN 71.90 | PLN 72.54 | PLN 70.70 | 1.83M |
| 2026-08-18 | PLN 71.54 | -0.69% | PLN 72.04 | PLN 72.16 | PLN 71.54 | 1.41M |
| 2026-08-17 | PLN 72.04 | -1.18% | PLN 72.90 | PLN 72.92 | PLN 72.00 | 1.18M |
| 2026-08-14 | PLN 72.90 | +1.05% | PLN 72.38 | PLN 72.94 | PLN 71.94 | 893.05K |
| 2026-08-13 | PLN 72.14 | -0.88% | PLN 73.06 | PLN 73.34 | PLN 71.82 | 1.59M |
| 2026-08-12 | PLN 72.78 | -0.03% | PLN 73.08 | PLN 73.24 | PLN 72.36 | 1.10M |
| 2026-08-11 | PLN 72.80 | -0.36% | PLN 72.96 | PLN 73.72 | PLN 72.80 | 1.70M |
| 2026-08-10 | PLN 73.06 | 0.00% | PLN 73.36 | PLN 73.42 | PLN 72.40 | 1.50M |
| 2026-08-07 | PLN 73.06 | -0.22% | PLN 73.40 | PLN 73.76 | PLN 72.90 | 714.74K |
| 2026-08-06 | PLN 73.22 | +0.85% | PLN 72.58 | PLN 73.68 | PLN 72.16 | 1.41M |
| 2026-08-05 | PLN 72.60 | +0.30% | PLN 72.30 | PLN 72.70 | PLN 71.80 | 1.34M |
| 2026-08-04 | PLN 72.38 | +1.49% | PLN 71.44 | PLN 72.40 | PLN 70.72 | 1.65M |
| 2026-08-03 | PLN 71.32 | +0.34% | PLN 71.24 | PLN 71.78 | PLN 70.56 | 1.20M |
| 2026-07-31 | PLN 71.08 | -0.11% | PLN 71.14 | PLN 71.20 | PLN 70.30 | 1.70M |
| 2026-07-30 | PLN 71.16 | +1.54% | PLN 70.08 | PLN 71.40 | PLN 69.80 | 1.64M |
| 2026-07-29 | PLN 70.08 | -1.07% | PLN 71.00 | PLN 71.00 | PLN 69.98 | 1.66M |
| 2026-07-28 | PLN 70.84 | +0.37% | PLN 70.58 | PLN 71.46 | PLN 70.22 | 1.82M |
| 2026-07-27 | PLN 70.58 | +1.41% | PLN 70.40 | PLN 70.88 | PLN 70.26 | 1.22M |
| 2026-07-24 | PLN 69.60 | 0.00% | PLN 69.60 | PLN 70.34 | PLN 69.44 | 689.42K |
| 2026-07-23 | PLN 69.60 | -1.94% | PLN 70.98 | PLN 71.00 | PLN 69.46 | 1.20M |
| 2026-07-22 | PLN 70.98 | +0.20% | PLN 71.00 | PLN 71.70 | PLN 70.70 | 1.23M |
| 2026-07-21 | PLN 70.84 | +1.49% | PLN 70.00 | PLN 71.10 | PLN 70.00 | 1.78M |
| 2026-07-20 | PLN 69.80 | +0.58% | PLN 69.40 | PLN 70.42 | PLN 68.62 | 1.08M |
| 2026-07-17 | PLN 69.40 | +0.17% | PLN 69.28 | PLN 69.40 | PLN 68.32 | 1.87M |
| 2026-07-16 | PLN 69.28 | -0.74% | PLN 69.80 | PLN 70.18 | PLN 69.02 | 1.31M |
| 2026-07-15 | PLN 69.80 | +0.95% | PLN 69.10 | PLN 70.26 | PLN 68.74 | 1.75M |
| 2026-07-14 | PLN 69.14 | +0.46% | PLN 68.90 | PLN 69.14 | PLN 67.44 | 2.13M |
| 2026-07-13 | PLN 68.82 | -0.86% | PLN 69.40 | PLN 69.40 | PLN 68.30 | 1.33M |
| 2026-07-10 | PLN 69.42 | +2.75% | PLN 67.76 | PLN 69.90 | PLN 67.68 | 1.85M |
| 2026-07-09 | PLN 67.56 | -0.21% | PLN 68.00 | PLN 68.66 | PLN 67.28 | 1.54M |
| 2026-07-08 | PLN 67.70 | -0.97% | PLN 68.36 | PLN 68.46 | PLN 66.66 | 1.60M |
| 2026-07-07 | PLN 68.36 | -1.78% | PLN 69.54 | PLN 69.56 | PLN 68.36 | 2.20M |
| 2026-07-06 | PLN 69.60 | +1.96% | PLN 68.40 | PLN 69.78 | PLN 68.30 | 2.57M |
| 2026-07-03 | PLN 68.26 | +0.89% | PLN 67.98 | PLN 68.36 | PLN 67.64 | 695.98K |
| 2026-07-02 | PLN 67.66 | +2.17% | PLN 66.36 | PLN 67.80 | PLN 66.12 | 2.33M |
| 2026-07-01 | PLN 66.22 | +0.91% | PLN 65.50 | PLN 66.44 | PLN 64.96 | 1.93M |
| 2026-06-30 | PLN 65.62 | +0.34% | PLN 65.60 | PLN 66.22 | PLN 64.82 | 2.30M |
| 2026-06-29 | PLN 65.40 | -0.06% | PLN 65.92 | PLN 66.00 | PLN 64.88 | 1.44M |
| 2026-06-26 | PLN 65.44 | -0.67% | PLN 65.96 | PLN 65.98 | PLN 64.80 | 1.40M |
| 2026-06-25 | PLN 65.88 | +0.06% | PLN 66.00 | PLN 66.92 | PLN 65.66 | 1.44M |
| 2026-06-24 | PLN 65.84 | -0.90% | PLN 67.00 | PLN 67.12 | PLN 65.34 | 1.39M |
| 2026-06-23 | PLN 66.44 | -0.75% | PLN 66.34 | PLN 66.66 | PLN 65.72 | 1.38M |
| 2026-06-22 | PLN 66.94 | -1.15% | PLN 67.72 | PLN 68.88 | PLN 66.74 | 1.13M |
| 2026-06-19 | PLN 67.72 | +0.27% | PLN 67.70 | PLN 67.88 | PLN 66.92 | 2.74M |
| 2026-06-18 | PLN 67.54 | -1.37% | PLN 68.30 | PLN 68.34 | PLN 67.20 | 1.46M |
| 2026-06-17 | PLN 68.48 | +1.06% | PLN 67.76 | PLN 68.48 | PLN 67.34 | 1.60M |
| 2026-06-16 | PLN 67.76 | +2.14% | PLN 66.40 | PLN 68.02 | PLN 66.40 | 2.00M |
| 2026-06-15 | PLN 66.34 | +0.09% | PLN 66.80 | PLN 67.76 | PLN 66.34 | 1.97M |
| 2026-06-12 | PLN 66.28 | +2.19% | PLN 65.70 | PLN 66.40 | PLN 65.30 | 1.81M |
| 2026-06-11 | PLN 64.86 | +0.93% | PLN 64.40 | PLN 65.16 | PLN 63.68 | 2.32M |
| 2026-06-10 | PLN 64.26 | +0.22% | PLN 64.12 | PLN 64.40 | PLN 62.70 | 1.36M |
| 2026-06-09 | PLN 64.12 | +1.55% | PLN 63.26 | PLN 64.34 | PLN 63.00 | 1.12M |
| 2026-06-08 | PLN 63.14 | +1.48% | PLN 62.20 | PLN 63.14 | PLN 61.70 | 2.06M |
| 2026-06-05 | PLN 62.22 | -1.68% | PLN 63.06 | PLN 63.08 | PLN 61.84 | 2.15M |
| 2026-06-03 | PLN 63.28 | -0.38% | PLN 63.48 | PLN 63.88 | PLN 63.20 | 1.73M |
| 2026-06-02 | PLN 63.52 | +0.60% | PLN 64.00 | PLN 64.20 | PLN 63.26 | 1.51M |
| 2026-06-01 | PLN 63.14 | -1.96% | PLN 64.40 | PLN 64.46 | PLN 63.14 | 1.41M |
| 2026-05-29 | PLN 64.40 | +0.50% | PLN 64.16 | PLN 64.64 | PLN 63.74 | 4.86M |
| 2026-05-28 | PLN 64.08 | -1.45% | PLN 65.00 | PLN 65.00 | PLN 63.88 | 1.13M |