Powszechny Zaklad Ubezpieczen SA PZAKY
18.65 USD +0.43 (+2.36%)
Regular-session close
19.47 Day range 19.47
15.67 52-week range 22.05
- YTD
- +7.55%
- 1 year
- -3.07%
PZAKY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | +0.43 | +2.36% | 950 |
| Nov 12, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | -0.40 | -2.15% | 228 |
| Nov 11, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 17.99 | 18.62 | 17.99 | 18.62 | -0.85 | -4.37% | 1,571 |
| Nov 5, 2026 | 18.95 | 19.47 | 18.95 | 19.47 | +2.58 | +15.28% | 270 |
| Nov 4, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 17.25 | 17.25 | 16.89 | 16.89 | -1.72 | -9.24% | 225 |
| Oct 28, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 19.00 | 19.00 | 18.61 | 18.61 | -0.85 | -4.37% | 205 |
| Oct 8, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 21.96 | 21.96 | 19.46 | 19.46 | -2.55 | -11.59% | 672 |
| Sep 18, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 20.00 | 22.01 | 20.00 | 22.01 | +2.01 | +10.05% | 505 |
| Sep 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | +0.50 | +2.56% | 110 |
| Sep 9, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | -0.80 | -3.94% | 250 |
| Sep 4, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | -0.70 | -3.33% | 300 |
| Sep 1, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the PZAKY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.