• Akcje GPW •
• PZU POWSZECHNY ZAKŁAD UBEZPIECZEŃ SA •
• Archiwum notowań

Data	Otwarcie	Max	Min	Zamknięcie	Wolumen	Obrót
07.08.2025	63.46	65.84	63.16	65.72	2 960 300	193 297 680
06.08.2025	63.00	63.48	62.40	63.48	1 679 937	105 813 888
05.08.2025	62.90	63.40	62.42	62.92	1 282 528	80 712 992
04.08.2025	62.40	62.62	61.82	62.62	895 645	55 788 008
01.08.2025	62.78	62.88	61.66	62.36	1 337 724	83 135 848
31.07.2025	63.60	63.64	62.64	63.02	973 966	61 425 212
30.07.2025	62.40	63.50	62.10	63.50	1 859 885	117 448 408
29.07.2025	61.50	62.40	61.14	62.40	1 842 769	114 245 608
28.07.2025	62.68	62.94	61.06	61.24	1 344 001	82 688 192
25.07.2025	62.26	62.54	61.68	62.50	1 277 716	79 486 528
24.07.2025	62.48	62.70	61.72	62.50	945 616	58 871 556
23.07.2025	62.20	63.06	61.60	62.00	1 476 010	92 016 632
22.07.2025	62.12	62.12	60.92	61.76	1 534 362	94 470 520
21.07.2025	62.40	62.72	61.76	62.12	1 272 614	79 039 095
18.07.2025	61.06	62.66	61.06	62.20	1 606 123	100 015 232
17.07.2025	60.00	60.96	59.58	60.96	965 298	58 328 140
16.07.2025	59.56	60.14	59.38	59.68	1 137 590	68 004 400
15.07.2025	59.96	60.66	59.46	59.88	1 486 869	89 148 844
14.07.2025	60.00	60.10	59.56	59.74	1 081 063	64 606 620
11.07.2025	60.00	60.20	59.44	60.06	1 836 945	110 095 376
10.07.2025	61.26	61.26	59.48	59.70	3 716 309	223 450 464
09.07.2025	62.20	62.22	60.90	61.04	1 946 301	119 207 632
08.07.2025	61.00	62.30	60.52	62.30	3 231 290	198 405 504
07.07.2025	61.84	62.00	60.76	61.00	1 536 882	93 932 592
04.07.2025	63.36	63.50	61.40	61.70	1 655 050	102 379 840
03.07.2025	62.76	64.12	62.76	63.56	1 877 336	119 392 400
02.07.2025	62.54	63.16	61.78	62.66	1 129 627	70 803 920
01.07.2025	63.00	63.34	61.60	62.16	1 380 072	86 212 600
30.06.2025	62.28	63.08	62.16	63.00	1 713 022	107 601 280
27.06.2025	62.98	62.98	61.56	62.02	829 041	51 446 076
26.06.2025	61.60	62.78	61.60	62.48	1 426 122	89 104 608
25.06.2025	61.14	61.58	60.90	61.40	1 285 713	78 763 144
24.06.2025	60.70	61.30	60.24	61.14	1 049 195	64 023 120
23.06.2025	60.00	60.28	59.14	59.42	927 654	55 308 768
20.06.2025	59.58	60.40	59.20	60.10	3 005 017	180 352 960
18.06.2025	60.00	60.16	58.60	59.46	1 605 755	95 204 496
17.06.2025	58.50	60.12	58.36	59.96	3 988 053	237 734 384
16.06.2025	59.00	59.60	58.32	58.84	2 565 821	150 797 024
13.06.2025	60.00	60.32	58.70	59.00	3 522 311	209 219 360
12.06.2025	61.60	62.30	60.60	61.10	2 083 207	127 141 304
11.06.2025	62.90	63.36	61.70	62.76	1 451 380	90 628 448
10.06.2025	61.68	63.54	61.36	62.94	1 868 643	117 236 744
09.06.2025	60.84	61.88	60.42	61.40	772 772	47 378 756
06.06.2025	61.30	61.34	59.10	60.84	2 205 011	132 238 672
05.06.2025	62.20	62.56	60.98	61.14	1 112 815	68 388 632
04.06.2025	61.64	62.20	61.14	62.00	1 859 364	114 916 480
03.06.2025	62.00	62.10	60.24	61.54	1 290 826	78 975 200
02.06.2025	59.80	62.08	59.10	61.94	2 893 031	177 126 032
30.05.2025	61.02	61.18	59.56	61.18	4 245 637	257 997 296
29.05.2025	61.96	62.36	60.76	61.04	1 859 592	114 367 912