Powszechny Zaklad Ubezpieczen SA (0MYY) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Powszechny Zaklad Ubezpieczen SA

Date Open High Low Close* Volume
20/02/2018 43.68p 42.09p 42.09p 42.09p 0
19/02/2018 43.68p 42.09p 42.09p 42.09p 0
16/02/2018 43.68p 42.09p 42.09p 42.09p 0
15/02/2018 43.68p 42.09p 42.09p 42.09p 0
14/02/2018 43.68p 42.09p 42.09p 42.09p 0
13/02/2018 43.68p 42.09p 42.09p 42.09p 0
12/02/2018 43.68p 42.09p 42.09p 42.09p 0
09/02/2018 43.68p 43.75p 42.09p 42.09p 91000
08/02/2018 45.00p 42.09p 42.09p 42.09p 1393
07/02/2018 45.00p 42.09p 42.09p 42.09p 0
06/02/2018 45.00p 42.09p 42.09p 42.09p 0
05/02/2018 45.00p 42.09p 42.09p 42.09p 1076
02/02/2018 45.00p 42.09p 42.09p 42.09p 0
01/02/2018 45.00p 42.09p 42.09p 42.09p 0
31/01/2018 45.00p 42.09p 42.09p 42.09p 0
30/01/2018 45.00p 42.09p 42.09p 42.09p 0
29/01/2018 45.00p 42.09p 42.09p 42.09p 0
26/01/2018 45.00p 42.09p 42.09p 42.09p 16012
25/01/2018 45.00p 42.09p 42.09p 42.09p 0
24/01/2018 45.00p 42.09p 42.09p 42.09p 0
23/01/2018 45.00p 42.09p 42.09p 42.09p 0
22/01/2018 45.00p 42.09p 42.09p 42.09p 0
19/01/2018 45.00p 42.09p 42.09p 42.09p 75
18/01/2018 45.00p 42.09p 42.09p 42.09p 0
17/01/2018 45.00p 42.09p 42.09p 42.09p 0
16/01/2018 45.00p 42.09p 42.09p 42.09p 0
15/01/2018 45.00p 42.09p 42.09p 42.09p 0
12/01/2018 45.00p 42.09p 42.09p 42.09p 0
11/01/2018 45.00p 45.00p 42.09p 42.09p 111233
10/01/2018 44.43p 44.43p 42.09p 42.09p 50000
09/01/2018 43.70p 42.09p 42.09p 42.09p 0
08/01/2018 43.70p 42.09p 42.09p 42.09p 303653
05/01/2018 43.70p 42.09p 42.09p 42.09p 1294
04/01/2018 43.70p 44.00p 42.09p 42.09p 58245
03/01/2018 42.30p 42.09p 42.09p 42.09p 383018
02/01/2018 42.30p 42.09p 42.04p 42.09p 0
29/12/2017 42.30p 42.04p 420.40p 422.87p 0
28/12/2017 42.30p 42.04p 420.40p 422.87p 0
27/12/2017 42.30p 42.04p 420.40p 422.87p 1295
22/12/2017 42.30p 42.04p 420.40p 422.87p 0
21/12/2017 42.30p 42.30p 420.40p 422.87p 59267
20/12/2017 43.29p 43.35p 429.50p 422.87p 19400
19/12/2017 43.51p 43.51p 435.10p 422.87p 0
18/12/2017 43.51p 43.51p 435.10p 422.87p 10085
15/12/2017 42.93p 42.93p 426.90p 422.87p 45213
14/12/2017 44.00p 44.00p 437.60p 422.87p 131041
13/12/2017 43.40p 43.85p 438.50p 422.87p 0
12/12/2017 43.40p 43.85p 438.50p 422.87p 0
11/12/2017 43.40p 43.85p 438.50p 422.87p 100000
08/12/2017 43.40p 43.40p 434.00p 422.87p 25000
07/12/2017 45.15p 45.15p 451.50p 422.87p 0
06/12/2017 45.15p 45.15p 451.50p 422.87p 0
05/12/2017 45.15p 45.15p 451.50p 422.87p 0
04/12/2017 45.15p 45.15p 451.50p 422.87p 50000
01/12/2017 44.44p 44.44p 444.40p 422.87p 0
30/11/2017 44.44p 44.44p 444.40p 422.87p 5307
29/11/2017 45.88p 45.88p 458.80p 422.87p 0
28/11/2017 45.88p 45.88p 458.80p 422.87p 4485
27/11/2017 46.53p 45.80p 458.00p 422.87p 0
24/11/2017 46.53p 46.74p 458.00p 422.87p 56508
23/11/2017 46.59p 46.59p 464.10p 422.87p 125000
22/11/2017 47.12p 47.12p 471.20p 422.87p 39634
21/11/2017 45.85p 46.57p 465.70p 422.87p 9502
20/11/2017 45.85p 45.85p 4,585.00p 422.87p 31013
17/11/2017 44.35p 37.13p 371.30p 422.87p 0
16/11/2017 44.35p 45.32p 371.30p 422.87p 24349
15/11/2017 44.35p 37.13p 371.30p 422.87p 0
14/11/2017 44.35p 44.92p 371.30p 422.87p 9494
13/11/2017 44.35p 44.35p 371.30p 422.87p 92000
10/11/2017 44.35p 37.13p 371.30p 422.87p 0
09/11/2017 44.35p 37.13p 371.30p 422.87p 0
08/11/2017 44.35p 47.47p 371.30p 422.87p 22633
07/11/2017 44.35p 47.60p 371.30p 422.87p 33546
06/11/2017 44.35p 37.13p 371.30p 422.87p 0
03/11/2017 44.35p 46.26p 371.30p 422.87p 77200
02/11/2017 44.35p 46.91p 371.30p 422.87p 28082
01/11/2017 44.35p 37.13p 371.30p 422.87p 0
31/10/2017 44.35p 37.13p 371.30p 422.87p 0
30/10/2017 44.35p 37.13p 371.30p 422.87p 0
27/10/2017 44.35p 45.16p 371.30p 422.87p 4313
26/10/2017 44.35p 44.48p 371.30p 422.87p 150000
25/10/2017 44.35p 44.75p 371.30p 422.87p 3595
24/10/2017 44.35p 46.69p 371.30p 422.87p 464
23/10/2017 44.35p 37.13p 371.30p 422.87p 0
20/10/2017 44.35p 46.86p 371.30p 422.87p 21414
19/10/2017 44.35p 37.13p 371.30p 422.87p 0
18/10/2017 44.35p 46.88p 371.30p 422.87p 7727
17/10/2017 44.35p 37.13p 371.30p 422.87p 0
16/10/2017 44.35p 37.13p 371.30p 422.87p 0
13/10/2017 44.35p 37.13p 371.30p 422.87p 0
12/10/2017 44.35p 37.13p 371.30p 422.87p 377500
11/10/2017 44.35p 37.13p 371.30p 422.87p 29540
10/10/2017 44.35p 37.13p 371.30p 422.87p 0
09/10/2017 44.35p 37.13p 371.30p 422.87p 0
06/10/2017 44.35p 37.13p 371.30p 422.87p 0
05/10/2017 44.35p 37.13p 371.30p 422.87p 0
04/10/2017 44.35p 37.13p 371.30p 422.87p 323063
03/10/2017 44.35p 37.13p 371.30p 422.87p 0
02/10/2017 44.35p 37.13p 371.30p 422.87p 182287
29/09/2017 44.35p 37.13p 371.30p 422.87p 185554
28/09/2017 44.35p 37.13p 371.30p 422.87p 23826
27/09/2017 44.35p 37.13p 371.30p 422.87p 0
26/09/2017 44.35p 37.13p 371.30p 422.87p 0
25/09/2017 44.35p 37.13p 371.30p 422.87p 0
22/09/2017 44.35p 37.13p 371.30p 422.87p 1
21/09/2017 44.35p 37.13p 371.30p 422.87p 1
20/09/2017 44.35p 37.13p 371.30p 422.87p 194360
19/09/2017 44.35p 37.13p 371.30p 422.87p 10000
18/09/2017 44.35p 37.13p 371.30p 422.87p 0
15/09/2017 44.35p 37.13p 371.30p 422.87p 2760
14/09/2017 44.35p 37.13p 371.30p 422.87p 20000
13/09/2017 44.35p 37.13p 371.30p 422.87p 0
12/09/2017 44.35p 37.13p 371.30p 422.87p 110000
11/09/2017 44.35p 37.13p 371.30p 422.87p 50000
08/09/2017 44.35p 37.13p 371.30p 422.87p 250000
07/09/2017 44.35p 37.13p 371.30p 422.87p 250000
06/09/2017 44.35p 37.13p 371.30p 422.87p 0
05/09/2017 44.35p 37.13p 371.30p 422.87p 14655
04/09/2017 44.35p 37.13p 371.30p 422.87p 35000
01/09/2017 44.35p 37.13p 371.30p 422.87p 0
31/08/2017 44.35p 37.13p 371.30p 422.87p 108112
30/08/2017 44.35p 37.13p 371.30p 422.87p 0
29/08/2017 44.35p 37.13p 371.30p 422.87p 0
25/08/2017 44.35p 37.13p 371.30p 422.87p 206325
24/08/2017 44.35p 37.13p 371.30p 422.87p 0
23/08/2017 44.35p 37.13p 371.30p 422.87p 69982
22/08/2017 44.35p 37.13p 371.30p 422.87p 0
21/08/2017 44.35p 37.13p 371.30p 422.87p 0
18/08/2017 44.35p 37.13p 371.30p 422.87p 62060
17/08/2017 44.35p 37.13p 371.30p 422.87p 1039
16/08/2017 44.35p 37.13p 371.30p 422.87p 352450
15/08/2017 44.35p 37.13p 371.30p 422.87p 0
14/08/2017 44.35p 37.13p 371.30p 422.87p 0
11/08/2017 44.35p 37.13p 371.30p 422.87p 0
10/08/2017 44.35p 37.13p 371.30p 422.87p 0
09/08/2017 44.35p 37.13p 371.30p 422.87p 0
08/08/2017 44.35p 37.13p 371.30p 422.87p 0
07/08/2017 44.35p 37.13p 371.30p 422.87p 0
04/08/2017 44.35p 37.13p 371.30p 422.87p 0
03/08/2017 44.35p 37.13p 371.30p 422.87p 70000
02/08/2017 44.35p 37.13p 371.30p 422.87p 0
01/08/2017 44.35p 37.13p 371.30p 422.87p 0
31/07/2017 44.35p 37.13p 371.30p 422.87p 0
28/07/2017 44.35p 37.13p 371.30p 422.87p 0
27/07/2017 44.35p 37.13p 371.30p 422.87p 0
26/07/2017 44.35p 37.13p 371.30p 422.87p 165819
25/07/2017 44.35p 37.13p 371.30p 422.87p 0
24/07/2017 44.35p 37.13p 371.30p 422.87p 0
21/07/2017 44.35p 37.13p 371.30p 422.87p 0
20/07/2017 44.35p 37.13p 371.30p 422.87p 0
19/07/2017 44.35p 37.13p 371.30p 422.87p 51543
18/07/2017 44.35p 37.13p 371.30p 422.87p 0
17/07/2017 44.35p 37.13p 371.30p 422.87p 0
14/07/2017 44.35p 37.13p 371.30p 422.87p 0
13/07/2017 44.35p 37.13p 371.30p 422.87p 0
12/07/2017 44.35p 37.13p 371.30p 422.87p 0
11/07/2017 44.35p 37.13p 371.30p 422.87p 2111143
10/07/2017 44.35p 37.13p 371.30p 422.87p 30000
07/07/2017 44.35p 37.13p 371.30p 422.87p 188000
06/07/2017 44.35p 37.13p 371.30p 422.87p 50000
05/07/2017 44.35p 37.13p 371.30p 422.87p 287289
04/07/2017 44.35p 37.13p 371.30p 422.87p 181564
03/07/2017 44.35p 37.13p 371.30p 422.87p 0
30/06/2017 44.35p 37.13p 371.30p 422.87p 0
29/06/2017 44.35p 37.13p 371.30p 422.87p 4
28/06/2017 44.35p 37.13p 371.30p 422.87p 0
27/06/2017 44.35p 37.13p 371.30p 422.87p 2384
26/06/2017 44.35p 37.13p 371.30p 422.87p 12200
23/06/2017 44.35p 37.13p 371.30p 422.87p 0
22/06/2017 44.35p 37.13p 371.30p 422.87p 0
21/06/2017 44.35p 37.13p 371.30p 422.87p 0
20/06/2017 44.35p 37.13p 371.30p 422.87p 0
19/06/2017 44.35p 37.13p 371.30p 422.87p 0
16/06/2017 44.35p 44.35p 371.30p 422.87p 282017
15/06/2017 44.28p 37.13p 371.30p 422.87p 0
14/06/2017 44.28p 44.28p 371.30p 422.87p 250000
13/06/2017 45.37p 37.13p 371.30p 422.87p 0
12/06/2017 45.37p 37.13p 371.30p 422.87p 0
09/06/2017 45.37p 37.13p 371.30p 422.87p 0
08/06/2017 45.37p 45.37p 371.30p 422.87p 215708
07/06/2017 44.81p 37.13p 371.30p 422.87p 0
06/06/2017 44.81p 37.13p 371.30p 422.87p 0
05/06/2017 44.81p 37.13p 371.30p 422.87p 0
02/06/2017 44.81p 44.81p 371.30p 422.87p 2909
01/06/2017 44.29p 37.13p 371.30p 422.87p 0
31/05/2017 44.29p 44.29p 371.30p 422.87p 30868
30/05/2017 44.25p 44.25p 371.30p 422.87p 574
26/05/2017 48.03p 48.03p 371.30p 422.87p 391389
25/05/2017 46.61p 37.13p 371.30p 422.87p 0
24/05/2017 46.61p 37.13p 371.30p 422.87p 0
23/05/2017 46.61p 46.61p 371.30p 422.87p 20000
22/05/2017 46.70p 46.70p 371.30p 422.87p 3980
19/05/2017 44.01p 37.13p 371.30p 422.87p 0
18/05/2017 44.01p 44.01p 371.30p 422.87p 140757
17/05/2017 45.24p 45.24p 371.30p 422.87p 50000
16/05/2017 45.17p 45.26p 371.30p 422.87p 232275
15/05/2017 44.58p 37.13p 371.30p 422.87p 0
12/05/2017 44.58p 37.13p 371.30p 422.87p 0
11/05/2017 44.58p 37.13p 371.30p 422.87p 0
10/05/2017 44.58p 37.13p 371.30p 422.87p 0

*Close Price adjusted for both dividends and splits