| nie, 25 sty 2026, 1:12 CET, NY 19:12, Londyn 0:12, Tokio 9:12, ^SPX +0.03% | Dane historyczne: Powszechny Zakład Ubezpieczeń SA P/BV (PZU_PB) | | 23 sty, 16:50 1.751 -0.031 (-1.74%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne PZU_PB |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 3924 | 23 sty 2026 | 1.784 | 1.784 | 1.751 | 1.751 | -1.74% | -0.031 | 0 | | 3923 | 22 sty 2026 | 1.763 | 1.793 | 1.763 | 1.782 | +1.65% | +0.029 | 0 | | 3922 | 21 sty 2026 | 1.773 | 1.773 | 1.737 | 1.753 | -0.90% | -0.016 | 0 | | 3921 | 20 sty 2026 | 1.779 | 1.779 | 1.749 | 1.769 | -0.39% | -0.007 | 0 | | 3920 | 19 sty 2026 | 1.763 | 1.78 | 1.759 | 1.776 | -0.22% | -0.004 | 0 | | 3919 | 16 sty 2026 | 1.78 | 1.78 | 1.77 | 1.78 | +0.06% | +0.001 | 0 | | 3918 | 15 sty 2026 | 1.768 | 1.782 | 1.753 | 1.779 | +1.19% | +0.021 | 0 | | 3917 | 14 sty 2026 | 1.757 | 1.758 | 1.715 | 1.758 | +0.17% | +0.003 | 0 | | 3916 | 13 sty 2026 | 1.773 | 1.773 | 1.739 | 1.755 | -0.62% | -0.011 | 0 | | 3915 | 12 sty 2026 | 1.781 | 1.781 | 1.757 | 1.766 | -0.84% | -0.015 | 0 | | 3914 | 9 sty 2026 | 1.819 | 1.819 | 1.776 | 1.781 | -1.66% | -0.030 | 0 | | 3913 | 8 sty 2026 | 1.808 | 1.812 | 1.795 | 1.811 | -0.55% | -0.010 | 0 | | 3912 | 7 sty 2026 | 1.781 | 1.833 | 1.781 | 1.821 | +5.08% | +0.088 | 0 | | 3911 | 5 sty 2026 | 1.744 | 1.755 | 1.724 | 1.733 | -0.57% | -0.010 | 0 | | 3910 | 2 sty 2026 | 1.704 | 1.75 | 1.704 | 1.743 | +2.65% | +0.045 | 0 | | 3909 | 30 gru 2025 | 1.681 | 1.71 | 1.681 | 1.698 | +1.01% | +0.017 | 0 | | 3908 | 29 gru 2025 | 1.716 | 1.716 | 1.674 | 1.681 | -2.10% | -0.036 | 0 | | 3907 | 23 gru 2025 | 1.73 | 1.738 | 1.711 | 1.717 | -0.58% | -0.010 | 0 | | 3906 | 22 gru 2025 | 1.73 | 1.73 | 1.714 | 1.727 | -0.06% | -0.001 | 0 | | 3905 | 19 gru 2025 | 1.701 | 1.734 | 1.701 | 1.728 | +1.59% | +0.027 | 0 | | 3904 | 18 gru 2025 | 1.704 | 1.704 | 1.684 | 1.701 | -0.06% | -0.001 | 0 | | 3903 | 17 gru 2025 | 1.704 | 1.704 | 1.694 | 1.702 | +0.06% | +0.001 | 0 | | 3902 | 16 gru 2025 | 1.699 | 1.703 | 1.684 | 1.701 | 0.00% | 0.000 | 0 | | 3901 | 15 gru 2025 | 1.666 | 1.702 | 1.665 | 1.701 | +2.35% | +0.039 | 0 | | 3900 | 12 gru 2025 | 1.657 | 1.674 | 1.657 | 1.662 | +0.36% | +0.006 | 0 | | 3899 | 11 gru 2025 | 1.64 | 1.661 | 1.631 | 1.656 | +0.91% | +0.015 | 0 | | 3898 | 10 gru 2025 | 1.628 | 1.641 | 1.609 | 1.641 | +0.80% | +0.013 | 0 | | 3897 | 9 gru 2025 | 1.601 | 1.628 | 1.598 | 1.628 | +1.81% | +0.029 | 0 | | 3896 | 8 gru 2025 | 1.603 | 1.611 | 1.598 | 1.599 | +0.31% | +0.005 | 0 | | 3895 | 5 gru 2025 | 1.61 | 1.61 | 1.594 | 1.594 | -0.93% | -0.015 | 0 | | 3894 | 4 gru 2025 | 1.586 | 1.609 | 1.586 | 1.609 | +1.71% | +0.027 | 0 | | 3893 | 3 gru 2025 | 1.609 | 1.609 | 1.582 | 1.582 | -1.56% | -0.025 | 0 | | 3892 | 2 gru 2025 | 1.611 | 1.611 | 1.59 | 1.607 | -0.19% | -0.003 | 0 | | 3891 | 1 gru 2025 | 1.597 | 1.61 | 1.594 | 1.61 | +0.69% | +0.011 | 0 | | 3890 | 28 lis 2025 | 1.605 | 1.605 | 1.591 | 1.599 | -0.50% | -0.008 | 0 | | 3889 | 27 lis 2025 | 1.607 | 1.608 | 1.596 | 1.607 | +0.12% | +0.002 | 0 | | 3888 | 26 lis 2025 | 1.6 | 1.606 | 1.587 | 1.605 | +0.63% | +0.010 | 0 | | 3887 | 25 lis 2025 | 1.571 | 1.599 | 1.554 | 1.595 | +2.11% | +0.033 | 0 | | 3886 | 24 lis 2025 | 1.559 | 1.567 | 1.545 | 1.562 | +0.58% | +0.009 | 0 | | 3885 | 21 lis 2025 | 1.659 | 1.659 | 1.553 | 1.553 | -7.01% | -0.117 | 0 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych PZU_PB
W polu podawania nazwy tikera wpisz "d:pzu_pb", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2026 Stooq |
| |
|