- Akcje GPW •
- PZU POWSZECHNY ZAKŁAD UBEZPIECZEŃ SA •
- Transakcje
Transakcje PZU
42.92+0.12(+0.28%)POWSZECHNY ZAKŁAD UBEZPIECZEŃ SPÓŁKA AKCYJNA
GPW - Akcje - Notowania ciągłe
| 14.06.2019 | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
|---|---|---|---|---|---|---|
| 14.06.2019 17:00:00 | 2681 | 42.9200 | +0.12 | (+0.28%) | 150 | 6 438 |
| 14.06.2019 17:00:00 | 2680 | 42.9200 | +0.12 | (+0.28%) | 500 | 21 460 |
| 14.06.2019 17:00:00 | 2679 | 42.9200 | +0.12 | (+0.28%) | 3597 | 154 383 |
| 14.06.2019 17:00:00 | 2678 | 42.9200 | +0.12 | (+0.28%) | 2208 | 94 767 |
| 14.06.2019 17:00:00 | 2677 | 42.9200 | +0.12 | (+0.28%) | 15 | 644 |
| 14.06.2019 17:00:00 | 2676 | 42.9200 | +0.12 | (+0.28%) | 985 | 42 276 |
| 14.06.2019 17:00:00 | 2675 | 42.9200 | +0.12 | (+0.28%) | 319 | 13 691 |
| 14.06.2019 17:00:00 | 2674 | 42.9200 | +0.12 | (+0.28%) | 1421 | 60 989 |
| 14.06.2019 17:00:00 | 2673 | 42.9200 | +0.12 | (+0.28%) | 2335 | 100 218 |
| 14.06.2019 17:00:00 | 2672 | 42.9200 | +0.12 | (+0.28%) | 399 | 17 125 |
| 14.06.2019 17:00:00 | 2671 | 42.9200 | +0.12 | (+0.28%) | 2145 | 92 063 |
| 14.06.2019 17:00:00 | 2670 | 42.9200 | +0.12 | (+0.28%) | 8272 | 355 034 |
| 14.06.2019 17:00:00 | 2669 | 42.9200 | +0.12 | (+0.28%) | 4000 | 171 680 |
| 14.06.2019 17:00:00 | 2668 | 42.9200 | +0.12 | (+0.28%) | 1419 | 60 903 |
| 14.06.2019 17:00:00 | 2667 | 42.9200 | +0.12 | (+0.28%) | 1989 | 85 368 |
| 14.06.2019 17:00:00 | 2666 | 42.9200 | +0.12 | (+0.28%) | 1374 | 58 972 |
| 14.06.2019 17:00:00 | 2665 | 42.9200 | +0.12 | (+0.28%) | 1162 | 49 873 |
| 14.06.2019 17:00:00 | 2664 | 42.9200 | +0.12 | (+0.28%) | 581 | 24 937 |
| 14.06.2019 17:00:00 | 2663 | 42.9200 | +0.12 | (+0.28%) | 73 | 3 133 |
| 14.06.2019 17:00:00 | 2662 | 42.9200 | +0.12 | (+0.28%) | 291 | 12 490 |
| 14.06.2019 17:00:00 | 2661 | 42.9200 | +0.12 | (+0.28%) | 70 | 3 004 |
| 14.06.2019 17:00:00 | 2660 | 42.9200 | +0.12 | (+0.28%) | 2324 | 99 746 |
| 14.06.2019 17:00:00 | 2659 | 42.9200 | +0.12 | (+0.28%) | 146 | 6 266 |
| 14.06.2019 17:00:00 | 2658 | 42.9200 | +0.12 | (+0.28%) | 4647 | 199 449 |
| 14.06.2019 17:00:00 | 2657 | 42.9200 | +0.12 | (+0.28%) | 3043 | 130 606 |
| 14.06.2019 17:00:00 | 2656 | 42.9200 | +0.12 | (+0.28%) | 5706 | 244 902 |
| 14.06.2019 17:00:00 | 2655 | 42.9200 | +0.12 | (+0.28%) | 32 | 1 373 |
| 14.06.2019 17:00:00 | 2654 | 42.9200 | +0.12 | (+0.28%) | 513 | 22 018 |
| 14.06.2019 17:00:00 | 2653 | 42.9200 | +0.12 | (+0.28%) | 84 | 3 605 |
| 14.06.2019 17:00:00 | 2652 | 42.9200 | +0.12 | (+0.28%) | 314 | 13 477 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.06.2019 17:00:00 | 2651 | 42.9200 | +0.12 | (+0.28%) | 74 | 3 176 |
| 14.06.2019 17:00:00 | 2650 | 42.9200 | +0.12 | (+0.28%) | 307 | 13 176 |
| 14.06.2019 17:00:00 | 2649 | 42.9200 | +0.12 | (+0.28%) | 1553 | 66 655 |
| 14.06.2019 17:00:00 | 2648 | 42.9200 | +0.12 | (+0.28%) | 16256 | 697 708 |
| 14.06.2019 17:00:00 | 2647 | 42.9200 | +0.12 | (+0.28%) | 12 | 515 |
| 14.06.2019 17:00:00 | 2646 | 42.9200 | +0.12 | (+0.28%) | 1 | 43 |
| 14.06.2019 17:00:00 | 2645 | 42.9200 | +0.12 | (+0.28%) | 1342 | 57 599 |
| 14.06.2019 17:00:00 | 2644 | 42.9200 | +0.12 | (+0.28%) | 4188 | 179 749 |
| 14.06.2019 17:00:00 | 2643 | 42.9200 | +0.12 | (+0.28%) | 922 | 39 572 |
| 14.06.2019 17:00:00 | 2642 | 42.9200 | +0.12 | (+0.28%) | 720 | 30 902 |
| 14.06.2019 17:00:00 | 2641 | 42.9200 | +0.12 | (+0.28%) | 5363 | 230 180 |
| 14.06.2019 17:00:00 | 2640 | 42.9200 | +0.12 | (+0.28%) | 60 | 2 575 |
| 14.06.2019 17:00:00 | 2639 | 42.9200 | +0.12 | (+0.28%) | 1246 | 53 478 |
| 14.06.2019 17:00:00 | 2638 | 42.9200 | +0.12 | (+0.28%) | 687 | 29 486 |
| 14.06.2019 17:00:00 | 2637 | 42.9200 | +0.12 | (+0.28%) | 2245 | 96 355 |
| 14.06.2019 17:00:00 | 2636 | 42.9200 | +0.12 | (+0.28%) | 3384 | 145 241 |
| 14.06.2019 17:00:00 | 2635 | 42.9200 | +0.12 | (+0.28%) | 7992 | 343 017 |
| 14.06.2019 17:00:00 | 2634 | 42.9200 | +0.12 | (+0.28%) | 4119 | 176 787 |
| 14.06.2019 17:00:00 | 2633 | 42.9200 | +0.12 | (+0.28%) | 240 | 10 301 |
| 14.06.2019 17:00:00 | 2632 | 42.9200 | +0.12 | (+0.28%) | 60 | 2 575 |
| 14.06.2019 17:00:00 | 2631 | 42.9200 | +0.12 | (+0.28%) | 2099 | 90 089 |
| 14.06.2019 17:00:00 | 2630 | 42.9200 | +0.12 | (+0.28%) | 1882 | 80 775 |
| 14.06.2019 17:00:00 | 2629 | 42.9200 | +0.12 | (+0.28%) | 469 | 20 129 |
| 14.06.2019 17:00:00 | 2628 | 42.9200 | +0.12 | (+0.28%) | 465 | 19 958 |
| 14.06.2019 17:00:00 | 2627 | 42.9200 | +0.12 | (+0.28%) | 783 | 33 606 |
| 14.06.2019 17:00:00 | 2626 | 42.9200 | +0.12 | (+0.28%) | 3815 | 163 740 |
| 14.06.2019 17:00:00 | 2625 | 42.9200 | +0.12 | (+0.28%) | 321 | 13 777 |
| 14.06.2019 17:00:00 | 2624 | 42.9200 | +0.12 | (+0.28%) | 245 | 10 515 |
| 14.06.2019 17:00:00 | 2623 | 42.9200 | +0.12 | (+0.28%) | 517 | 22 190 |
| 14.06.2019 17:00:00 | 2622 | 42.9200 | +0.12 | (+0.28%) | 2602 | 111 678 |
| Czas | Numer | Kurs | Zmiana | Zmiana % | Wolumen | Wartość |
| 14.06.2019 17:00:00 | 2621 | 42.9200 | +0.12 | (+0.28%) | 2301 | 98 759 |
| 14.06.2019 17:00:00 | 2620 | 42.9200 | +0.12 | (+0.28%) | 12002 | 515 126 |
| 14.06.2019 17:00:00 | 2619 | 42.9200 | +0.12 | (+0.28%) | 54 | 2 318 |
| 14.06.2019 17:00:00 | 2618 | 42.9200 | +0.12 | (+0.28%) | 2703 | 116 013 |
| 14.06.2019 17:00:00 | 2617 | 42.9200 | +0.12 | (+0.28%) | 151 | 6 481 |
| 14.06.2019 17:00:00 | 2616 | 42.9200 | +0.12 | (+0.28%) | 2565 | 110 090 |
| 14.06.2019 17:00:00 | 2615 | 42.9200 | +0.12 | (+0.28%) | 288 | 12 361 |
| 14.06.2019 17:00:00 | 2614 | 42.9200 | +0.12 | (+0.28%) | 18778 | 805 952 |
| 14.06.2019 17:00:00 | 2613 | 42.9200 | +0.12 | (+0.28%) | 250 | 10 730 |
| 14.06.2019 17:00:00 | 2612 | 42.9200 | +0.12 | (+0.28%) | 55 | 2 361 |
| 14.06.2019 17:00:00 | 2611 | 42.9200 | +0.12 | (+0.28%) | 2374 | 101 892 |
| 14.06.2019 17:00:00 | 2610 | 42.9200 | +0.12 | (+0.28%) | 3001 | 128 803 |
| 14.06.2019 17:00:00 | 2609 | 42.9200 | +0.12 | (+0.28%) | 23 | 987 |
| 14.06.2019 17:00:00 | 2608 | 42.9200 | +0.12 | (+0.28%) | 35 | 1 502 |
| 14.06.2019 17:00:00 | 2607 | 42.9200 | +0.12 | (+0.28%) | 4401 | 188 891 |
| 14.06.2019 17:00:00 | 2606 | 42.9200 | +0.12 | (+0.28%) | 27 | 1 159 |
| 14.06.2019 17:00:00 | 2605 | 42.9200 | +0.12 | (+0.28%) | 92 | 3 949 |
| 14.06.2019 17:00:00 | 2604 | 42.9200 | +0.12 | (+0.28%) | 861 | 36 954 |
| 14.06.2019 17:00:00 | 2603 | 42.9200 | +0.12 | (+0.28%) | 10 | 429 |
| 14.06.2019 17:00:00 | 2602 | 42.9200 | +0.12 | (+0.28%) | 1800 | 77 256 |
| 14.06.2019 17:00:00 | 2601 | 42.9200 | +0.12 | (+0.28%) | 88 | 3 777 |
| 14.06.2019 17:00:00 | 2600 | 42.9200 | +0.12 | (+0.28%) | 388 | 16 653 |
| 14.06.2019 17:00:00 | 2599 | 42.9200 | +0.12 | (+0.28%) | 5174 | 222 068 |
| 14.06.2019 17:00:00 | 2598 | 42.9200 | +0.12 | (+0.28%) | 7545 | 323 831 |
| 14.06.2019 17:00:00 | 2597 | 42.9200 | +0.12 | (+0.28%) | 121 | 5 193 |
| 14.06.2019 17:00:00 | 2596 | 42.9200 | +0.12 | (+0.28%) | 1382 | 59 315 |
| 14.06.2019 17:00:00 | 2595 | 42.9200 | +0.12 | (+0.28%) | 14 | 601 |
| 14.06.2019 17:00:00 | 2594 | 42.9200 | +0.12 | (+0.28%) | 8838 | 379 327 |
| 14.06.2019 17:00:00 | 2593 | 42.9200 | +0.12 | (+0.28%) | 5 | 215 |
| 14.06.2019 17:00:00 | 2592 | 42.9200 | +0.12 | (+0.28%) | 6157 | 264 258 |
| 14.06.2019 16:49:59 | 2591 | 43.0200 | +0.22 | (+0.51%) | 398 | 17 122 |
| 14.06.2019 16:49:58 | 2590 | 43.0100 | +0.21 | (+0.49%) | 116 | 4 989 |
| 14.06.2019 16:49:48 | 2589 | 43.0100 | +0.21 | (+0.49%) | 240 | 10 322 |
| 14.06.2019 16:49:48 | 2588 | 43.0100 | +0.21 | (+0.49%) | 9 | 387 |
| 14.06.2019 16:49:43 | 2587 | 43.0100 | +0.21 | (+0.49%) | 135 | 5 806 |
| 14.06.2019 16:49:43 | 2586 | 43.0000 | +0.20 | (+0.47%) | 20 | 860 |
| 14.06.2019 16:49:30 | 2585 | 43.0100 | +0.21 | (+0.49%) | 238 | 10 236 |
| 14.06.2019 16:49:30 | 2584 | 43.0100 | +0.21 | (+0.49%) | 13 | 559 |
| 14.06.2019 16:49:30 | 2583 | 43.0100 | +0.21 | (+0.49%) | 1 | 43 |
| 14.06.2019 16:49:30 | 2582 | 43.0100 | +0.21 | (+0.49%) | 4 | 172 |
Z ostatnich 5 dni
Informacje
| ISIN: | PLPZU0000011 |
|---|---|
| Data debiutu: | 11.05.2010 |
| Liczba akcji: | 863 523 000 |
| Kapitalizacja: | 37 062 407 160 |
| Sektor: | GPW: Ubezpieczenia |
Powszechny Zakład Ubezpieczeń działa na rynku ubezpieczeń, zarówno majątkowych, jak i ubezpieczeń na życie. W skład Grupy wchodzą także PZU... Powszechny Zakład Ubezpieczeń działa na rynku ubezpieczeń, zarówno majątkowych, jak i ubezpieczeń na życie. W skład Grupy wchodzą także PZU Życie, PTE PZU, TFI PZU oraz PZU Pomoc. Grupa jest jedną z największych instytucji finansowych w Polsce oraz w Europie Środkowo-Wschodniej.
| Nazwa: | POWSZECHNY ZAKŁAD UBEZPIECZEŃ SPÓŁKA AKCYJNA |
|---|---|
| Adres: | al. Jana Pawła II 24, 00-133, Warszawa, POLSKA |
| CEO: | Paweł Surówka |
| NIP: | 5260251049 |
| REGON: | 010001345 |
| KRS: | 0000009831 |
| Telefon: | +48 (22) 582 26 23 |
| WWW: | http://www.pzu.pl/ |
