Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Powszechny Zaklad Ubezpieczen SA (7PZ.F)

Compare
12.56
-0.95
(-6.99%)
At close: April 4 at 12:08:51 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202513.2013.2812.5612.5612.561,426
Apr 3, 202513.5113.5113.5113.5113.51-
Apr 2, 202513.4613.4613.4613.4613.46-
Apr 1, 202513.2013.9713.2013.9713.9775
Mar 31, 202513.4313.4313.4313.4313.43-
Mar 28, 202513.9113.9113.4913.4913.49120
Mar 27, 202513.5113.5113.5113.5113.51-
Mar 26, 202513.6414.0013.6414.0014.002,500
Mar 25, 202513.4914.0513.4914.0514.0514
Mar 24, 202513.2014.0013.2013.8613.861,061
Mar 21, 202513.3313.3313.3313.3313.33-
Mar 20, 202513.2913.2913.2913.2913.29-
Mar 19, 202513.3513.6013.3513.6013.60400
Mar 18, 202513.3013.7613.3013.7613.76672
Mar 17, 202513.1013.1013.1013.1013.10-
Mar 14, 202512.8213.3712.8213.3713.373
Mar 13, 202512.7513.2112.7513.2113.212
Mar 12, 202512.4113.1312.4113.1313.131,176
Mar 11, 202512.6012.6012.6012.6012.60-
Mar 10, 202512.7812.7812.6012.6012.6010
Mar 7, 202512.8813.2012.8813.2013.20223
Mar 6, 202512.7312.7312.7312.7312.73-
Mar 5, 202512.3912.3912.3912.3912.39-
Mar 4, 202512.9512.9512.7012.7012.7010,000
Mar 3, 202512.7213.0012.7213.0013.00270
Feb 28, 202512.7212.7212.7212.7212.72-
Feb 27, 202512.9513.2412.9513.2413.24265
Feb 26, 202512.7813.2712.7813.2713.27400
Feb 25, 202512.6313.1512.6312.8512.85105
Feb 24, 202512.8013.1312.8013.1313.1328
Feb 21, 202512.8412.8412.8412.8412.84-
Feb 20, 202512.7412.7412.7412.7412.74-
Feb 19, 202513.1113.1113.1113.1113.11-
Feb 18, 202512.5613.0012.5613.0013.0041
Feb 17, 202512.5012.5012.5012.5012.50-
Feb 14, 202512.5012.9012.5012.7312.73214
Feb 13, 202512.5012.8412.5012.8412.844,000
Feb 12, 202512.1512.6612.1512.6612.66750
Feb 11, 202512.1112.5712.1112.5712.57283
Feb 10, 202511.9412.4111.9412.3512.35203
Feb 7, 202511.9312.3811.9312.3812.38220
Feb 6, 202511.5311.5311.5311.5311.53-
Feb 5, 202511.6611.6611.6611.6611.66-
Feb 4, 202511.5311.5311.5311.5311.53-
Feb 3, 202512.1012.1011.9511.9511.95166
Jan 31, 202511.7512.0111.7512.0112.0142
Jan 30, 202511.5611.5611.5611.5611.56-
Jan 29, 202511.6911.6911.6911.6911.69-
Jan 28, 202511.7611.7611.7611.7611.76-
Jan 27, 202512.2212.2211.9012.0412.0411,086
Jan 24, 202511.7011.7011.7011.7011.70-
Jan 23, 202511.6312.1311.6312.1312.13630
Jan 22, 202511.3911.3911.3911.3911.39-
Jan 21, 202511.3211.7511.3211.7511.7523
Jan 20, 202511.3111.7711.3111.7611.763,037
Jan 17, 202511.1411.1411.1411.1411.14-
Jan 16, 202511.1611.5111.1611.5111.51433
Jan 15, 202510.9011.4210.9011.1011.101,070
Jan 14, 202511.0011.3111.0011.1511.1510,858
Jan 13, 202511.0611.2011.0611.2011.201,379
Jan 10, 202511.1011.5111.1011.5111.5110
Jan 9, 202511.0311.0311.0311.0311.03-
Jan 8, 202511.0411.0411.0411.0411.04-
Jan 7, 202510.7610.7610.7610.7610.76-
Jan 6, 202510.7211.2110.7211.2111.21100
Jan 3, 202510.6010.9910.6010.9910.99336
Jan 2, 202510.4910.4910.4910.4910.49-
Dec 30, 202410.5010.5010.4810.4810.4884
Dec 27, 202410.5010.9010.5010.8910.89610
Dec 23, 202410.8010.8010.5910.5910.59561
Dec 20, 202410.8010.8010.8010.8010.80-
Dec 19, 202410.5010.5010.5010.5010.50-
Dec 18, 202410.5010.5010.5010.5010.50-
Dec 17, 202410.6510.6510.6510.6510.65-
Dec 16, 202410.6910.6910.6910.6910.69-
Dec 13, 202410.6510.6510.6510.6510.65-
Dec 12, 202410.6510.6510.6510.6510.65-
Dec 11, 202410.6810.6810.6810.6810.68267
Dec 10, 202410.5810.9310.5810.9310.932,000
Dec 9, 202410.5610.9910.5610.9910.9950
Dec 6, 202410.6310.6310.6310.6310.63-
Dec 5, 202410.5310.5310.5310.5310.53-
Dec 4, 202410.3610.9010.3610.9010.908
Dec 3, 202410.4410.9010.4410.7010.70220
Dec 2, 202410.1010.8910.1010.8910.89210
Nov 29, 20249.859.859.859.859.85-
Nov 28, 202410.0010.0010.0010.0010.00-
Nov 27, 20249.769.769.769.769.76-
Nov 26, 20249.819.819.819.819.81-
Nov 25, 20249.789.789.789.789.78-
Nov 22, 20249.5810.009.5810.0010.00100,100
Nov 21, 20248.9910.008.999.969.963,350
Nov 20, 20249.039.039.039.039.03-
Nov 19, 20249.329.329.329.329.32-
Nov 18, 20249.269.269.269.269.26-
Nov 15, 20249.379.379.379.379.37-
Nov 14, 20249.199.709.199.709.70594
Nov 13, 20249.159.539.159.539.53136
Nov 12, 20249.209.209.209.209.20-
Nov 11, 20249.279.279.279.279.27-
Nov 8, 20249.499.499.499.499.49-
Nov 7, 20249.089.089.089.089.08-
Nov 6, 20248.998.998.998.998.99-
Nov 5, 20249.079.079.079.079.07-
Nov 4, 20249.009.009.009.009.00-
Nov 1, 20248.918.918.918.918.91-
Oct 31, 20249.129.129.129.129.12-
Oct 30, 20249.279.279.279.279.27-
Oct 29, 20249.139.139.139.139.13-
Oct 28, 20249.169.169.169.169.16-
Oct 25, 20249.259.259.259.259.25-
Oct 24, 20249.219.629.219.549.54163
Oct 23, 20249.129.519.129.519.5177
Oct 22, 20249.219.219.219.219.21-
Oct 21, 20249.709.709.569.569.56200
Oct 18, 20249.569.569.569.569.56-
Oct 17, 20249.569.599.569.599.59300
Oct 16, 20249.569.759.569.569.56359
Oct 15, 20249.569.569.569.569.56-
Oct 14, 20249.569.569.569.569.56-
Oct 11, 20249.569.569.569.569.56-
Oct 10, 20249.629.629.629.629.62-
Oct 9, 20249.489.489.489.489.48-
Oct 8, 20249.309.309.309.309.30-
Oct 7, 20249.459.709.459.699.694,150
Oct 4, 20249.759.769.719.769.762,090
Oct 3, 20249.759.759.759.759.75-
Oct 2, 20249.669.959.669.959.95125
Oct 1, 20249.719.719.719.719.71450
Sep 30, 202410.0010.099.889.889.881,111
Sep 27, 20249.889.889.889.889.88-
Sep 26, 202410.1910.1910.1910.1910.19200
Sep 25, 20249.889.889.889.889.88-
Sep 24, 20249.619.619.619.619.61-
Sep 23, 20249.579.579.579.579.57-
Sep 20, 20249.629.859.599.859.85252
Sep 19, 20249.519.519.519.519.51-
Sep 18, 20249.569.839.519.519.511,214
Sep 17, 20249.479.499.479.499.49353
Sep 16, 2024 1.02 Dividend
Sep 16, 202410.8010.809.469.469.46115,270
Sep 13, 202410.5910.9810.5910.986.64281
Sep 12, 202410.4710.4710.4710.476.33-
Sep 11, 202410.6610.6610.6610.666.45-
Sep 10, 202410.8111.1310.8111.106.72782
Sep 9, 202410.7711.1310.7711.136.73500
Sep 6, 202410.8510.8510.8510.856.56-
Sep 5, 202410.9410.9410.9410.946.62-
Sep 4, 202411.0211.0211.0211.026.67-
Sep 3, 202411.1211.1211.1211.126.72-
Sep 2, 202410.9011.1310.9011.136.737
Aug 30, 202410.9210.9210.9210.926.60-
Aug 29, 202411.0511.1911.0511.196.76500
Aug 28, 202411.2411.2411.2411.246.80-
Aug 27, 202411.2011.5511.2011.556.98150
Aug 26, 202411.2811.5211.2811.526.97350
Aug 23, 202411.0311.0311.0311.036.67-
Aug 22, 202411.1111.3511.1111.356.86230
Aug 21, 202411.0111.3811.0111.386.88260
Aug 20, 202411.1911.1911.1911.196.77-
Aug 19, 202411.4311.4311.4311.436.911
Aug 16, 202410.8811.0010.8811.006.652
Aug 15, 202410.8610.8610.8610.866.57-
Aug 14, 202410.6910.6910.6910.696.47-
Aug 13, 202410.8010.8010.8010.806.53-
Aug 12, 202410.4510.4510.4510.456.32-
Aug 9, 202410.5510.5510.5510.556.38-
Aug 8, 202410.5910.5910.4910.496.3512
Aug 7, 202410.4910.8910.4910.896.592,008
Aug 6, 202410.4610.4610.4610.466.33-
Aug 5, 202410.7510.8610.3510.866.57310
Aug 2, 202411.1511.1511.0511.056.68250
Aug 1, 202411.1111.2711.1111.276.8210
Jul 31, 202411.0511.0511.0511.056.68-
Jul 30, 202411.1011.5111.1011.516.96502
Jul 29, 202411.1611.4111.1611.416.90150
Jul 26, 202411.1011.4711.1011.476.94100
Jul 25, 202411.1611.1611.1611.166.75-
Jul 24, 202411.2911.2911.2911.296.83-
Jul 23, 202411.3411.3411.3411.346.85-
Jul 22, 202411.2011.2011.2011.206.78-
Jul 19, 202411.3111.3111.3111.316.84-
Jul 18, 202411.1111.6911.1111.697.07511
Jul 17, 202411.4011.5611.4011.406.89302
Jul 16, 202411.7811.7811.7011.707.081
Jul 15, 202411.6612.1811.6612.187.361,000
Jul 12, 202411.6111.6111.6111.617.02-
Jul 11, 202411.4811.8911.4811.897.196
Jul 10, 202411.7311.7311.7311.737.10-
Jul 9, 202411.6911.6911.6911.697.07-
Jul 8, 202411.4111.7811.4111.787.131
Jul 5, 202411.5711.7011.5711.707.0878
Jul 4, 202411.5111.5111.5111.516.96-
Jul 3, 202411.4811.4811.4811.486.95-
Jul 2, 202411.7311.8111.7311.817.141
Jul 1, 202411.8412.1611.8412.167.36160
Jun 28, 202411.6911.6911.6911.697.07-
Jun 27, 202411.5912.1111.5912.017.26219
Jun 26, 202411.6512.1411.6511.907.2018
Jun 25, 202411.5111.5111.5111.516.96-
Jun 24, 202411.3511.3511.3511.356.86-
Jun 21, 202411.3511.4111.3511.356.878
Jun 20, 202411.3411.3411.3411.346.85-
Jun 19, 202411.3411.6511.3411.657.051,023
Jun 18, 202411.2211.2211.2211.226.78-
Jun 17, 202410.8810.8810.8810.886.58-
Jun 14, 202410.8710.8710.8710.876.57-
Jun 13, 202411.0211.0211.0211.026.66-
Jun 12, 202410.9410.9410.9410.946.62-
Jun 11, 202411.0311.3411.0311.346.861
Jun 10, 202411.4011.4011.0011.276.82651
Jun 7, 202411.2511.4611.2511.466.93150
Jun 6, 202411.2611.2611.2611.266.81-
Jun 5, 202411.1911.5011.1911.506.95684
Jun 4, 202411.5611.5611.4111.416.90647
Jun 3, 202411.5611.8711.5611.877.1848
May 31, 202411.5011.9011.5011.907.1981
May 30, 202411.4911.4911.4911.496.95-
May 29, 202411.5211.5211.5211.526.97-
May 28, 202411.5511.8211.5511.827.15187
May 27, 202411.9011.9011.8611.867.17251
May 24, 202411.8111.8111.8111.817.14-
May 23, 202412.0512.0512.0512.057.28-
May 22, 202412.3112.3112.3112.317.45-
May 21, 202412.3812.3812.3812.387.49-
May 20, 202412.8212.8212.8212.827.75-
May 17, 202412.9012.9012.9012.907.80-
May 16, 202412.4812.4812.4812.487.55-
May 15, 202412.2512.2512.2512.257.41-
May 14, 202412.0712.0712.0712.077.30-
May 13, 202411.9512.3711.9512.377.48647
May 10, 202412.4212.4212.4212.427.51-
May 9, 202412.2412.2412.2412.247.40-
May 8, 202412.1312.1312.1312.137.34-
May 7, 202412.1912.1912.1512.157.35230
May 6, 202411.8311.8311.8311.837.15150
May 3, 202411.8111.8111.8111.817.14-
May 2, 202411.7411.7411.7411.747.10-
Apr 30, 202411.9711.9711.9711.977.24-
Apr 29, 202411.7811.7811.7811.787.12-
Apr 26, 202411.6911.6911.6911.697.07-
Apr 25, 202411.5811.5811.5811.587.00-
Apr 24, 202411.8311.8311.8311.837.15-
Apr 23, 202411.8411.8411.8411.847.16-
Apr 22, 202411.6011.6011.6011.607.01-
Apr 19, 202411.5411.5411.5411.546.98-
Apr 18, 202411.3511.3511.3511.356.86-
Apr 17, 202411.1611.5811.1611.587.0015
Apr 16, 202411.2411.2411.2411.246.80-
Apr 15, 202411.1811.1811.1811.186.76-
Apr 12, 202411.6011.6011.6011.607.02-
Apr 11, 202411.8111.8111.8111.817.14-
Apr 10, 202411.6811.6811.6811.687.06-
Apr 9, 202412.0912.0912.0912.097.31-
Apr 8, 202411.8511.8511.8511.857.161
Apr 5, 202411.3811.4011.3511.406.891,300
Apr 4, 202411.1911.7111.1911.717.081