Warsaw - Delayed Quote PLN

Powszechny Zaklad Ubezpieczen SA (PZU.WA)

50.00

-0.36

(-0.71%)

At close: 5:02:38 PM GMT+1

Currency in PLN

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	50.36	50.66	49.79	50.00	50.00	1,767,919
Jan 30, 2025	49.60	50.36	49.60	50.36	50.36	1,205,480
Jan 29, 2025	50.00	50.36	49.52	49.60	49.60	1,141,076
Jan 28, 2025	50.46	50.70	49.62	49.97	49.97	3,185,354
Jan 27, 2025	50.50	50.66	49.80	50.56	50.56	2,010,897
Jan 24, 2025	50.34	50.86	50.12	50.50	50.50	2,266,624
Jan 23, 2025	49.67	50.32	49.00	50.30	50.30	2,337,059
Jan 22, 2025	49.41	50.42	49.27	50.00	50.00	2,096,682
Jan 21, 2025	49.20	49.67	48.88	49.41	49.41	1,554,731
Jan 20, 2025	49.22	49.35	48.93	49.20	49.20	1,007,121
Jan 17, 2025	48.64	49.25	48.47	49.00	49.00	1,811,631
Jan 16, 2025	48.70	48.72	48.38	48.54	48.54	1,309,693
Jan 15, 2025	47.51	48.60	47.14	48.55	48.55	1,344,692
Jan 14, 2025	47.88	47.89	47.19	47.50	47.50	1,598,696
Jan 13, 2025	48.00	48.06	47.23	47.65	47.65	2,208,580
Jan 10, 2025	48.21	48.48	47.86	48.13	48.13	1,586,111
Jan 9, 2025	48.01	48.38	47.91	48.21	48.21	1,669,618
Jan 8, 2025	48.33	48.45	47.52	48.00	48.00	3,564,571
Jan 7, 2025	47.60	48.35	46.73	48.13	48.13	3,467,673
Jan 3, 2025	46.44	47.07	46.10	46.76	46.76	1,547,765
Jan 2, 2025	45.98	46.68	45.88	46.44	46.44	1,276,352
Dec 30, 2024	46.03	46.10	45.49	45.84	45.84	801,101
Dec 27, 2024	45.88	46.03	45.40	46.03	46.03	823,162
Dec 23, 2024	46.19	46.31	45.31	45.73	45.73	892,502
Dec 20, 2024	46.96	46.99	45.59	46.10	46.10	3,689,299
Dec 19, 2024	45.26	46.96	45.26	46.96	46.96	3,273,756
Dec 18, 2024	45.45	45.97	45.19	45.73	45.73	1,495,425
Dec 17, 2024	46.28	46.66	45.45	45.45	45.45	2,335,661
Dec 16, 2024	46.50	46.76	46.05	46.29	46.29	2,109,941
Dec 13, 2024	46.41	46.62	46.06	46.50	46.50	1,836,551
Dec 12, 2024	46.18	46.80	46.16	46.41	46.41	1,962,681
Dec 11, 2024	46.30	46.61	45.84	46.26	46.26	1,459,884
Dec 10, 2024	45.53	46.60	45.53	46.44	46.44	2,389,431
Dec 9, 2024	46.00	46.33	45.71	46.00	46.00	3,275,481
Dec 6, 2024	46.30	46.30	45.83	46.00	46.00	1,997,334
Dec 5, 2024	46.00	46.37	45.75	46.11	46.11	2,722,505
Dec 4, 2024	45.49	46.23	45.21	45.88	45.88	3,358,553
Dec 3, 2024	45.60	45.83	45.01	45.32	45.32	5,334,219
Dec 2, 2024	45.00	46.21	44.59	45.56	45.56	4,419,324
Nov 29, 2024	43.20	44.48	42.95	44.20	44.20	2,883,493
Nov 28, 2024	43.40	43.74	42.51	42.84	42.84	987,407
Nov 27, 2024	42.81	43.34	42.63	43.20	43.20	3,114,022
Nov 26, 2024	43.00	43.79	42.90	42.96	42.96	1,530,831
Nov 25, 2024	43.42	43.80	43.03	43.12	43.12	3,254,164
Nov 22, 2024	43.00	43.66	42.36	43.32	43.32	3,401,915
Nov 21, 2024	40.14	42.72	40.14	42.68	42.68	3,489,041
Nov 20, 2024	40.05	40.53	39.64	39.95	39.95	1,326,404
Nov 19, 2024	41.29	41.45	39.30	40.01	40.01	3,441,652
Nov 18, 2024	40.60	41.47	40.60	41.14	41.14	1,292,352
Nov 15, 2024	41.60	41.60	40.69	40.92	40.92	1,232,246
Nov 14, 2024	41.00	41.57	40.97	41.57	41.57	1,691,627
Nov 13, 2024	41.00	41.20	40.54	40.92	40.92	1,357,528
Nov 12, 2024	41.10	41.33	40.71	40.87	40.87	2,275,367
Nov 8, 2024	41.71	41.80	40.77	41.15	41.15	1,180,139
Nov 7, 2024	40.70	42.04	40.64	41.71	41.71	1,486,029
Nov 6, 2024	40.47	41.28	40.41	40.55	40.55	1,280,166
Nov 5, 2024	40.55	40.71	40.03	40.43	40.43	1,085,718
Nov 4, 2024	40.38	40.63	39.59	40.48	40.48	1,452,113
Oct 31, 2024	39.90	39.90	39.49	39.70	39.70	1,623,469
Oct 30, 2024	41.18	41.18	39.75	40.01	40.01	2,229,118
Oct 29, 2024	40.60	41.30	40.60	41.19	41.19	1,242,337
Oct 28, 2024	41.00	41.18	40.55	40.55	40.55	1,127,395
Oct 25, 2024	40.78	41.18	40.62	40.96	40.96	1,340,997
Oct 24, 2024	40.73	41.23	40.45	40.78	40.78	1,465,956
Oct 23, 2024	40.13	40.74	39.87	40.71	40.71	1,915,578
Oct 22, 2024	40.66	40.70	39.87	40.11	40.11	2,574,183
Oct 21, 2024	41.44	41.60	40.42	40.64	40.64	1,928,204
Oct 18, 2024	41.20	41.79	40.96	41.44	41.44	1,725,223
Oct 17, 2024	41.30	41.49	40.60	40.67	40.67	1,985,630
Oct 16, 2024	41.60	41.66	40.91	41.34	41.34	2,659,621
Oct 15, 2024	41.41	41.68	41.12	41.59	41.59	1,467,917
Oct 14, 2024	41.51	41.62	40.91	41.36	41.36	962,471
Oct 11, 2024	41.00	41.49	40.61	41.43	41.43	1,858,516
Oct 10, 2024	42.25	42.50	40.55	41.02	41.02	3,602,683
Oct 9, 2024	41.40	42.34	41.08	41.91	41.91	1,946,340
Oct 8, 2024	40.80	41.65	40.53	41.36	41.36	1,230,920
Oct 7, 2024	41.70	41.77	40.77	41.11	41.11	1,171,425
Oct 4, 2024	41.71	41.96	41.18	41.53	41.53	1,105,152
Oct 3, 2024	42.50	42.58	41.67	41.67	41.67	2,055,045
Oct 2, 2024	42.10	42.59	41.76	42.37	42.37	1,214,376
Oct 1, 2024	42.30	42.57	41.59	42.20	42.20	1,739,830
Sep 30, 2024	43.38	43.38	42.07	42.08	42.08	2,142,261
Sep 27, 2024	42.79	43.56	42.35	43.43	43.43	1,662,963
Sep 26, 2024	43.48	43.77	42.10	42.50	42.50	1,848,965
Sep 25, 2024	42.73	43.40	42.40	42.89	42.89	1,846,610
Sep 24, 2024	41.90	43.05	41.72	42.70	42.70	1,793,095
Sep 23, 2024	41.37	42.20	40.86	41.68	41.68	3,706,827
Sep 20, 2024	42.00	42.19	41.35	41.53	41.53	5,525,399
Sep 19, 2024	41.44	42.56	41.44	41.93	41.93	2,809,583
Sep 18, 2024	41.82	41.99	40.96	41.25	41.25	2,032,963
Sep 17, 2024	39.60	41.60	39.50	41.42	41.42	5,450,614
Sep 16, 2024	4.34 Dividend
Sep 16, 2024	41.80	41.85	39.15	39.15	39.15	8,052,383
Sep 13, 2024	46.01	46.92	45.97	46.60	42.26	2,811,238
Sep 12, 2024	46.12	46.52	45.83	45.86	41.59	1,570,136
Sep 11, 2024	46.27	46.31	45.42	45.50	41.26	1,355,749
Sep 10, 2024	47.01	47.24	46.04	46.20	41.90	1,497,284
Sep 9, 2024	47.00	47.29	46.46	46.88	42.51	1,030,451
Sep 6, 2024	47.40	47.51	46.59	46.59	42.25	1,737,968
Sep 5, 2024	47.65	48.15	47.05	47.28	42.88	1,154,098
Sep 4, 2024	47.70	48.03	47.33	47.60	43.17	1,255,395
Sep 3, 2024	48.45	48.45	47.54	47.74	43.29	1,408,635
Sep 2, 2024	46.76	48.60	46.74	48.12	43.64	2,523,602
Aug 30, 2024	47.50	47.58	46.55	46.64	42.30	4,799,139
Aug 29, 2024	48.29	48.33	46.80	47.33	42.92	3,123,259
Aug 28, 2024	48.21	49.10	48.21	48.73	44.19	864,675
Aug 27, 2024	48.72	48.83	48.01	48.63	44.10	913,720
Aug 26, 2024	48.90	48.99	48.37	48.48	43.96	683,738
Aug 23, 2024	47.90	49.12	47.90	48.80	44.26	1,283,710
Aug 22, 2024	48.15	48.55	47.83	47.83	43.38	1,056,276
Aug 21, 2024	47.70	48.39	47.65	48.17	43.68	837,089
Aug 20, 2024	48.55	48.60	47.66	47.69	43.25	1,217,939
Aug 19, 2024	48.30	48.65	47.95	48.55	44.03	828,005
Aug 16, 2024	47.55	48.25	47.55	48.24	43.75	1,440,649
Aug 14, 2024	46.94	47.48	46.51	47.28	42.88	1,272,267
Aug 13, 2024	47.30	47.40	46.39	46.43	42.11	2,578,699
Aug 12, 2024	46.13	47.24	46.06	47.24	42.84	857,291
Aug 9, 2024	46.50	46.54	45.56	45.96	41.68	1,543,271
Aug 8, 2024	46.63	46.70	45.66	46.35	42.03	1,585,671
Aug 7, 2024	45.93	46.81	45.90	46.49	42.16	1,529,248
Aug 6, 2024	46.19	46.80	45.00	45.81	41.54	2,075,757
Aug 5, 2024	46.40	46.46	45.11	45.84	41.57	3,924,546
Aug 2, 2024	47.50	47.64	46.71	47.00	42.62	1,706,995
Aug 1, 2024	48.60	48.66	47.61	47.61	43.18	1,378,518
Jul 31, 2024	48.30	48.56	47.90	48.52	44.00	3,124,075
Jul 30, 2024	48.67	48.96	47.87	47.87	43.41	1,453,615
Jul 29, 2024	48.76	49.00	48.18	48.51	43.99	860,333
Jul 26, 2024	48.29	48.70	47.96	48.30	43.80	714,178
Jul 25, 2024	48.50	48.60	47.82	48.29	43.79	1,226,895
Jul 24, 2024	48.80	49.31	48.50	48.63	44.10	776,276
Jul 23, 2024	49.46	49.69	48.57	49.06	44.49	1,409,520
Jul 22, 2024	49.20	49.48	48.75	49.06	44.49	749,827
Jul 19, 2024	49.00	49.37	48.51	48.92	44.36	988,262
Jul 18, 2024	48.50	49.58	48.12	49.20	44.62	2,360,863
Jul 17, 2024	48.80	49.10	47.76	48.21	43.72	1,849,457
Jul 16, 2024	50.68	50.74	48.80	48.80	44.26	1,750,638
Jul 15, 2024	50.20	50.98	49.95	50.98	46.23	605,503
Jul 12, 2024	50.24	50.66	49.90	50.34	45.65	786,155
Jul 11, 2024	49.60	50.30	49.60	50.30	45.62	945,264
Jul 10, 2024	50.50	50.60	49.51	49.54	44.93	1,464,875
Jul 9, 2024	50.48	50.80	49.90	50.62	45.91	1,272,041
Jul 8, 2024	49.98	50.70	49.58	50.44	45.74	921,274
Jul 5, 2024	50.34	50.46	49.50	49.58	44.96	1,076,985
Jul 4, 2024	50.60	50.70	49.89	50.32	45.63	556,488
Jul 3, 2024	50.22	50.58	49.84	50.16	45.49	1,605,464
Jul 2, 2024	51.40	51.40	50.04	50.04	45.38	1,229,519
Jul 1, 2024	51.56	52.16	51.26	51.34	46.56	877,308
Jun 28, 2024	51.12	52.04	51.12	51.54	46.74	1,609,282
Jun 27, 2024	50.84	51.86	50.68	51.04	46.29	1,179,904
Jun 26, 2024	50.90	51.72	50.48	50.54	45.83	1,295,094
Jun 25, 2024	50.30	50.84	49.63	50.72	46.00	1,055,534
Jun 24, 2024	49.48	50.36	49.47	50.10	45.43	938,802
Jun 21, 2024	49.80	50.18	49.26	49.48	44.87	3,429,282
Jun 20, 2024	50.00	50.36	49.48	49.80	45.16	1,635,591
Jun 19, 2024	50.00	50.50	49.54	49.77	45.13	1,386,320
Jun 18, 2024	49.55	50.68	49.42	49.80	45.16	2,563,523
Jun 17, 2024	48.40	49.55	48.34	49.40	44.80	2,097,004
Jun 14, 2024	47.86	48.38	47.74	48.34	43.84	1,801,112
Jun 13, 2024	48.00	48.28	47.79	47.85	43.39	1,313,730
Jun 12, 2024	48.16	48.46	47.66	48.02	43.55	1,852,447
Jun 11, 2024	48.60	48.66	48.07	48.07	43.59	1,061,939
Jun 10, 2024	48.43	48.57	47.65	48.32	43.82	1,002,226
Jun 7, 2024	49.04	49.04	48.05	48.57	44.05	1,345,781
Jun 6, 2024	49.07	49.40	48.52	48.63	44.10	1,668,719
Jun 5, 2024	48.95	49.29	48.60	49.05	44.48	946,081
Jun 4, 2024	50.06	50.16	48.71	48.71	44.17	1,341,861
Jun 3, 2024	50.50	50.80	49.83	49.83	45.19	1,437,636
May 31, 2024	49.63	50.74	49.55	50.00	45.34	7,765,398
May 29, 2024	49.40	50.10	48.82	49.77	45.13	2,134,239
May 28, 2024	50.12	50.60	49.33	49.60	44.98	1,894,145
May 27, 2024	50.80	51.24	49.45	49.88	45.23	1,682,107
May 24, 2024	50.60	51.02	50.30	50.70	45.98	1,781,576
May 23, 2024	51.92	51.92	50.76	50.98	46.23	2,575,289
May 22, 2024	52.76	52.96	51.40	51.94	47.10	3,065,605
May 21, 2024	55.24	55.32	52.76	52.98	48.05	2,121,066
May 20, 2024	55.30	55.94	54.72	55.24	50.10	1,939,471
May 17, 2024	55.40	55.96	54.94	55.34	50.19	2,126,171
May 16, 2024	54.20	56.12	53.84	55.50	50.33	2,652,554
May 15, 2024	53.10	54.16	52.98	53.96	48.93	1,505,032
May 14, 2024	53.26	53.72	52.46	53.00	48.06	1,986,201
May 13, 2024	52.40	52.86	52.10	52.74	47.83	1,494,303
May 10, 2024	53.64	53.92	52.08	52.40	47.52	1,145,995
May 9, 2024	53.30	54.46	53.20	53.96	48.93	1,007,860
May 8, 2024	53.20	53.46	52.50	53.40	48.43	1,213,497
May 7, 2024	53.10	53.48	52.44	53.22	48.26	1,624,439
May 6, 2024	52.06	53.32	52.00	53.18	48.23	1,346,940
May 2, 2024	51.28	52.06	50.96	51.64	46.83	1,315,593
Apr 30, 2024	52.18	52.26	51.26	51.28	46.50	1,645,223
Apr 29, 2024	51.16	52.36	50.82	52.34	47.47	1,419,557
Apr 26, 2024	51.10	51.82	50.92	51.50	46.70	1,093,780
Apr 25, 2024	51.32	51.56	50.54	51.00	46.25	886,729
Apr 24, 2024	51.86	52.08	50.62	51.10	46.34	1,314,028
Apr 23, 2024	51.78	52.16	51.32	51.84	47.01	2,169,663
Apr 22, 2024	50.76	51.78	50.54	51.78	46.96	1,681,533
Apr 19, 2024	50.26	50.94	50.02	50.68	45.96	1,840,468
Apr 18, 2024	50.10	51.04	49.50	50.70	45.98	2,357,794
Apr 17, 2024	49.15	50.20	48.92	49.84	45.20	1,300,813
Apr 16, 2024	48.58	50.02	48.30	49.39	44.79	2,011,692
Apr 15, 2024	48.70	49.72	48.70	49.07	44.50	919,787
Apr 12, 2024	49.98	51.00	48.42	48.58	44.06	956,483
Apr 11, 2024	51.00	51.22	49.94	49.94	45.29	1,124,867
Apr 10, 2024	51.08	51.68	50.68	51.10	46.34	1,847,491
Apr 9, 2024	52.06	52.56	50.48	50.66	45.94	2,276,087
Apr 8, 2024	50.12	52.28	50.10	52.20	47.34	3,047,993
Apr 5, 2024	49.30	50.14	48.98	50.10	45.43	1,573,036
Apr 4, 2024	48.85	49.64	48.61	49.62	45.00	1,322,306
Apr 3, 2024	48.88	49.69	48.40	48.85	44.30	1,683,574
Apr 2, 2024	48.79	49.40	48.32	48.67	44.14	1,518,613
Mar 28, 2024	48.09	49.32	48.05	48.81	44.26	1,950,220
Mar 27, 2024	48.84	48.91	47.45	47.80	43.35	1,515,316
Mar 26, 2024	48.40	48.99	47.64	48.84	44.29	2,095,674
Mar 25, 2024	48.88	48.96	47.58	48.14	43.66	1,352,364
Mar 22, 2024	49.37	49.85	48.44	48.44	43.93	2,150,463
Mar 21, 2024	48.50	50.34	48.40	49.78	45.14	3,458,384
Mar 20, 2024	47.24	47.44	46.83	47.38	42.97	1,270,780
Mar 19, 2024	47.28	47.67	46.85	47.51	43.09	1,581,153
Mar 18, 2024	47.51	47.95	46.88	47.52	43.09	1,400,874
Mar 15, 2024	48.03	48.68	46.34	47.50	43.08	7,154,148
Mar 14, 2024	47.82	48.17	47.28	48.07	43.59	2,053,654
Mar 13, 2024	48.60	48.69	47.63	47.78	43.33	1,318,852
Mar 12, 2024	47.52	48.66	46.81	48.50	43.98	1,802,850
Mar 11, 2024	47.53	47.81	46.96	47.41	42.99	892,115
Mar 8, 2024	47.30	47.59	46.50	47.53	43.10	1,511,073
Mar 7, 2024	47.54	47.71	47.03	47.26	42.86	1,103,345
Mar 6, 2024	47.55	47.99	47.41	47.52	43.09	666,722
Mar 5, 2024	48.51	48.54	47.31	47.36	42.95	1,198,708
Mar 4, 2024	49.78	50.00	48.24	48.57	44.05	1,002,070
Mar 1, 2024	49.68	49.77	49.12	49.57	44.95	1,128,492
Feb 29, 2024	49.20	50.10	49.03	49.11	44.54	2,636,255
Feb 28, 2024	49.55	49.72	49.12	49.27	44.68	1,129,053
Feb 27, 2024	50.30	50.46	49.40	49.50	44.89	1,289,562
Feb 26, 2024	50.86	51.20	50.00	50.24	45.56	845,341
Feb 23, 2024	49.78	51.24	49.63	50.92	46.18	1,689,772
Feb 22, 2024	49.52	50.24	49.52	49.78	45.14	1,689,610
Feb 21, 2024	49.31	50.02	48.83	49.09	44.52	1,701,775
Feb 20, 2024	48.46	49.38	48.31	49.36	44.76	1,347,771
Feb 19, 2024	48.18	48.74	48.00	48.43	43.92	514,670
Feb 16, 2024	47.89	48.76	47.89	48.16	43.67	1,445,422
Feb 15, 2024	48.24	48.59	47.66	47.86	43.40	1,265,772
Feb 14, 2024	47.20	48.43	47.14	48.34	43.84	1,129,280
Feb 13, 2024	47.89	48.04	47.08	47.13	42.74	992,259
Feb 12, 2024	47.13	48.08	46.78	47.83	43.38	830,959
Feb 9, 2024	47.61	47.80	46.90	47.00	42.62	854,835
Feb 8, 2024	49.50	49.60	47.59	47.59	43.16	1,380,473
Feb 7, 2024	49.45	50.10	49.08	49.47	44.86	1,400,023
Feb 6, 2024	49.14	50.18	49.04	49.45	44.84	2,029,732
Feb 5, 2024	49.16	49.80	48.80	49.00	44.44	1,996,124
Feb 2, 2024	48.17	49.22	47.90	49.16	44.58	1,605,623
Feb 1, 2024	47.76	48.62	47.36	48.01	43.54	2,170,679
Jan 31, 2024	46.55	48.39	46.53	48.36	43.86	3,870,770

ORJ.SG Old Republic International Corp

35.40

-0.03%

Q.MX Quálitas Controladora, S.A.B. de C.V.

172.19

-0.55%

8766.T Tokio Marine Holdings, Inc.

5,160.00

-1.02%

LDA.MC Línea Directa Aseguradora, S.A., Compañía de Seguros y Reaseguros

1.2480

+0.48%

MCY Mercury General Corporation

49.91

-1.75%

KNSL Kinsale Capital Group, Inc.

440.00

-0.05%

MKL Markel Group Inc.

1,829.26

-0.10%

WRB W. R. Berkley Corporation

58.67

-1.05%

CB Chubb Limited

272.93

-0.68%

PGR The Progressive Corporation

249.25

+0.01%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Powszechny Zaklad Ubezpieczen SA (PZU.WA)

Related Tickers