czw, 16 kwi 2026, 20:39 CEST, NY 14:39, Londyn 19:39, Tokio 3:39, ^SPX +0.09%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
Historical data: Powszechny Zakład Ubezpieczeń SA (PZU)
16 Apr, 17:04  67.98  -0.70 (-1.02%)
More On PZU
Summary
Chart
Chart HTML5
►Historical data
News
Calendar
Profile
Shareholders
Operations
Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji
Market On-line
Start date:
eg. Jan 15 2008

End date:

Default date range
Interval:
Daily
Weekly
Monthly
Quarterly
Yearly		Skip:
splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others
Historical values of PZU
<< | < | > | >>
No.DateOpenHighLowCloseChangeVolume
398116 Apr 202668.7868.7867.3467.98-1.02%-0.702,717,386
398015 Apr 202668.768.7667.8268.68+0.41%+0.281,567,582
397914 Apr 202667.9868.6667.468.4+0.88%+0.601,789,549
397813 Apr 202667.967.967.0467.8-0.41%-0.281,602,771
397710 Apr 202667.1468.0866.8268.08+1.40%+0.942,246,107
39769 Apr 202666.8467.1466.0667.14+0.45%+0.301,573,098
39758 Apr 20266768.1866.5866.84+2.80%+1.823,911,950
39747 Apr 202665.8866.3465.0265.02-1.31%-0.861,896,254
39732 Apr 202664.965.8864.1865.88+1.04%+0.681,452,778
39721 Apr 202665.0465.864.7865.2+1.78%+1.141,673,112
397131 Mar 202663.6465.2663.6464.06+0.88%+0.562,480,502
397030 Mar 202663.4264.086363.5+0.03%+0.021,824,231
396927 Mar 202663.4263.6262.6463.48+0.63%+0.401,125,706
396826 Mar 202663.2863.3662.463.08-0.28%-0.18917,863
396725 Mar 202663.96462.963.26+1.44%+0.901,748,043
396624 Mar 202663.5263.5661.7462.36-1.24%-0.781,692,407
396523 Mar 202662.0864.160.7863.14+0.51%+0.322,222,447
396420 Mar 202664.3864.562.2462.82-1.72%-1.104,182,164
396319 Mar 202664.164.963.563.92-1.51%-0.982,237,228
396218 Mar 202665.566.3664.964.9+0.25%+0.162,096,641
396117 Mar 202663.2465.1263.164.74+2.50%+1.581,539,541
396016 Mar 20266363.4262.4663.16+0.67%+0.421,315,775
395913 Mar 202661.3463.1260.8862.74+1.62%+1.002,957,354
395812 Mar 20266464.1661.5261.74-2.92%-1.862,699,123
395711 Mar 202665.0465.163.163.6-1.61%-1.042,327,974
395610 Mar 202665.186664.5264.64+0.69%+0.441,999,774
39559 Mar 202663.4864.262.8664.2-1.17%-0.762,738,949
39546 Mar 202666.1266.5664.664.96-1.61%-1.061,963,474
39535 Mar 202666.5667.1465.966.02-0.78%-0.521,973,510
39524 Mar 202664.566.764.566.54+3.26%+2.102,449,866
39513 Mar 202665.865.8663.5464.44-2.36%-1.563,038,493
39502 Mar 202666.766.7665.4266-2.42%-1.642,613,283
394927 Feb 202668.3868.3866.9467.64+0.15%+0.104,058,129
394826 Feb 202668.4468.9466.1267.54-3.38%-2.364,607,300
394725 Feb 202669.1269.968.869.9+2.13%+1.462,659,028
394624 Feb 202670.0270.267.7268.44-2.26%-1.582,153,873
394523 Feb 202669.570.169.370.02+0.81%+0.562,324,161
394420 Feb 202669.0469.5868.669.46+0.67%+0.461,110,996
394319 Feb 202669.3269.9868.469-0.14%-0.101,376,725
394218 Feb 202668.9469.1468.4869.1+0.85%+0.581,063,924
<< | < | > | >>
▼ Download data in csv file...

Downloaded data separator: comma | semicolon
Easier access to the data PZU
On the ticker field set "d:pzu", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2026 Stooq