Powszechny Zaklad Ubezpieczen SA (0MYY) Share Price

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

Date Open High Low Close* Volume
07/10/2015 392.85p 493.00p 493.00p 422.87p 0
06/10/2015 392.85p 493.00p 392.85p 422.87p 9666
05/10/2015 393.52p 493.00p 493.00p 422.87p 0
02/10/2015 393.52p 493.00p 493.00p 422.87p 0
01/10/2015 393.52p 493.00p 493.00p 422.87p 0
30/09/2015 393.52p 493.00p 493.00p 422.87p 0
29/09/2015 393.52p 493.00p 393.52p 422.87p 1398
28/09/2015 442.37p 493.00p 493.00p 422.87p 0
25/09/2015 442.37p 493.00p 493.00p 422.87p 0
24/09/2015 442.37p 493.00p 493.00p 422.87p 0
23/09/2015 442.37p 493.00p 493.00p 422.87p 0
22/09/2015 442.37p 493.00p 493.00p 422.87p 0
21/09/2015 442.37p 493.00p 493.00p 422.87p 0
18/09/2015 442.37p 493.00p 436.00p 422.87p 9760
17/09/2015 440.74p 493.00p 493.00p 422.87p 0
16/09/2015 440.74p 493.00p 493.00p 422.87p 0
15/09/2015 440.74p 493.00p 440.74p 422.87p 14
14/09/2015 432.50p 493.00p 493.00p 422.87p 0
11/09/2015 432.50p 493.00p 493.00p 422.87p 0
10/09/2015 432.50p 493.00p 432.50p 422.87p 12508
09/09/2015 434.21p 493.00p 434.21p 422.87p 125
08/09/2015 431.20p 493.00p 431.20p 422.87p 76
07/09/2015 430.00p 493.00p 430.00p 422.87p 588
04/09/2015 433.00p 493.00p 431.99p 422.87p 24292
03/09/2015 425.75p 493.00p 493.00p 422.87p 0
02/09/2015 425.75p 493.00p 493.00p 422.87p 0
01/09/2015 425.75p 493.00p 493.00p 422.87p 0
28/08/2015 425.75p 493.00p 425.75p 422.87p 20000
27/08/2015 416.17p 493.00p 416.17p 422.87p 142
26/08/2015 398.20p 493.00p 493.00p 422.87p 0
25/08/2015 398.20p 493.00p 493.00p 422.87p 0
24/08/2015 398.20p 493.00p 398.20p 422.87p 1235
21/08/2015 414.39p 493.00p 414.39p 422.87p 5185
20/08/2015 422.95p 493.00p 493.00p 422.87p 0
19/08/2015 422.95p 493.00p 422.95p 422.87p 1754
18/08/2015 446.20p 493.00p 493.00p 422.87p 0
17/08/2015 446.20p 493.00p 493.00p 422.87p 0
14/08/2015 446.20p 493.00p 493.00p 422.87p 0
13/08/2015 446.20p 493.00p 446.20p 422.87p 2404
12/08/2015 444.32p 493.00p 493.00p 422.87p 0
11/08/2015 444.32p 493.00p 493.00p 422.87p 0
10/08/2015 444.32p 493.00p 493.00p 422.87p 0
07/08/2015 444.32p 493.00p 493.00p 422.87p 0
06/08/2015 444.32p 493.00p 493.00p 422.87p 0
05/08/2015 444.32p 493.00p 493.00p 422.87p 0
04/08/2015 444.32p 493.00p 493.00p 422.87p 0
03/08/2015 444.32p 493.00p 493.00p 422.87p 0
31/07/2015 444.32p 493.00p 493.00p 422.87p 0
30/07/2015 444.32p 493.00p 493.00p 422.87p 0
29/07/2015 444.32p 493.00p 493.00p 422.87p 0
28/07/2015 444.32p 493.00p 493.00p 422.87p 0
27/07/2015 444.32p 493.00p 493.00p 422.87p 0
24/07/2015 444.32p 493.00p 493.00p 422.87p 0
23/07/2015 444.32p 493.00p 493.00p 422.87p 0
22/07/2015 444.32p 493.00p 493.00p 422.87p 0
21/07/2015 444.32p 493.00p 493.00p 422.87p 0
20/07/2015 444.32p 493.00p 493.00p 422.87p 0
17/07/2015 444.32p 493.00p 444.32p 422.87p 555
16/07/2015 442.50p 493.00p 442.50p 422.87p 106
15/07/2015 451.20p 493.00p 493.00p 422.87p 0
14/07/2015 451.20p 493.00p 493.00p 422.87p 0
13/07/2015 451.20p 493.00p 451.20p 422.87p 491
10/07/2015 436.40p 493.00p 493.00p 422.87p 0
09/07/2015 436.40p 493.00p 436.40p 422.87p 11
08/07/2015 432.32p 493.00p 432.32p 422.87p 553
07/07/2015 438.15p 493.00p 493.00p 422.87p 0
06/07/2015 438.15p 493.00p 438.15p 422.87p 15044
03/07/2015 441.00p 493.00p 493.00p 422.87p 0
02/07/2015 441.00p 493.00p 441.00p 422.87p 903
01/07/2015 443.50p 493.00p 493.00p 422.87p 0
30/06/2015 443.50p 493.00p 493.00p 422.87p 0
29/06/2015 443.50p 493.00p 493.00p 422.87p 0
26/06/2015 443.50p 493.00p 443.50p 422.87p 10000
25/06/2015 445.60p 493.00p 445.60p 422.87p 33412
24/06/2015 435.00p 493.00p 493.00p 422.87p 0
23/06/2015 435.00p 493.00p 435.00p 422.87p 6200
22/06/2015 436.25p 493.00p 493.00p 422.87p 0
19/06/2015 436.25p 493.00p 493.00p 422.87p 0
18/06/2015 436.25p 493.00p 493.00p 422.87p 0
17/06/2015 436.25p 493.00p 493.00p 422.87p 0
16/06/2015 436.25p 493.00p 493.00p 422.87p 0
15/06/2015 436.25p 493.00p 493.00p 422.87p 0
12/06/2015 436.25p 493.00p 493.00p 422.87p 0
11/06/2015 436.25p 493.00p 436.25p 422.87p 10000
10/06/2015 435.00p 493.00p 435.00p 422.87p 24134
09/06/2015 428.56p 493.00p 493.00p 422.87p 0
08/06/2015 428.56p 493.00p 493.00p 422.87p 0
05/06/2015 428.56p 493.00p 428.56p 422.87p 1900
04/06/2015 430.00p 493.00p 493.00p 422.87p 0
03/06/2015 430.00p 493.00p 430.00p 422.87p 3500
02/06/2015 448.70p 493.00p 493.00p 422.87p 0
01/06/2015 448.70p 493.00p 443.75p 422.87p 17500
29/05/2015 453.80p 493.00p 453.80p 422.87p 5110
28/05/2015 463.50p 493.00p 493.00p 422.87p 0
27/05/2015 463.50p 493.00p 493.00p 422.87p 0
26/05/2015 463.50p 493.00p 493.00p 422.87p 0
22/05/2015 463.50p 493.00p 463.50p 422.87p 32500
21/05/2015 474.10p 493.00p 493.00p 422.87p 0
20/05/2015 474.10p 493.00p 493.00p 422.87p 0
19/05/2015 474.10p 493.00p 493.00p 422.87p 0
18/05/2015 474.10p 493.00p 493.00p 422.87p 0
15/05/2015 474.10p 493.00p 474.10p 422.87p 7207
14/05/2015 469.95p 493.00p 493.00p 422.87p 0
13/05/2015 469.95p 493.00p 493.00p 422.87p 0
12/05/2015 469.95p 493.00p 493.00p 422.87p 0
11/05/2015 469.95p 493.00p 493.00p 422.87p 0
08/05/2015 469.95p 493.00p 493.00p 422.87p 0
07/05/2015 469.95p 493.00p 493.00p 422.87p 0
06/05/2015 469.95p 493.00p 493.00p 422.87p 0
05/05/2015 469.95p 493.00p 493.00p 422.87p 0
01/05/2015 469.95p 493.00p 493.00p 422.87p 0
30/04/2015 469.95p 493.00p 469.95p 422.87p 3454
29/04/2015 489.25p 493.00p 493.00p 422.87p 0
28/04/2015 489.25p 493.00p 493.00p 422.87p 0
27/04/2015 489.25p 493.00p 493.00p 422.87p 0
24/04/2015 489.25p 493.00p 493.00p 422.87p 0
23/04/2015 489.25p 493.00p 493.00p 422.87p 0
22/04/2015 489.25p 493.00p 493.00p 422.87p 0
21/04/2015 489.25p 493.00p 493.00p 422.87p 0
20/04/2015 489.25p 493.00p 489.25p 422.87p 3200
17/04/2015 501.45p 493.00p 493.00p 422.87p 0
16/04/2015 501.45p 501.45p 493.00p 422.87p 999
15/04/2015 498.25p 493.00p 493.00p 422.87p 0
14/04/2015 498.25p 493.00p 493.00p 422.87p 0
13/04/2015 498.25p 493.00p 493.00p 422.87p 0
10/04/2015 498.25p 493.00p 493.00p 422.87p 0
09/04/2015 498.25p 493.00p 493.00p 422.87p 0
08/04/2015 498.25p 498.25p 493.00p 422.87p 1500
07/04/2015 492.90p 493.00p 493.00p 422.87p 0
02/04/2015 492.90p 494.85p 492.90p 422.87p 3779
01/04/2015 493.00p 493.00p 493.00p 422.87p 80
31/03/2015 485.75p 493.00p 493.00p 422.87p 0
30/03/2015 485.75p 493.00p 493.00p 422.87p 0
27/03/2015 485.75p 493.00p 493.00p 422.87p 0
26/03/2015 485.75p 493.00p 485.75p 422.87p 7100
25/03/2015 474.00p 493.00p 493.00p 422.87p 0
24/03/2015 474.00p 493.00p 493.00p 422.87p 0
23/03/2015 474.00p 493.00p 493.00p 422.87p 0
20/03/2015 474.00p 493.00p 493.00p 422.87p 0
19/03/2015 474.00p 493.00p 493.00p 422.87p 0
18/03/2015 474.00p 493.00p 493.00p 422.87p 0
17/03/2015 474.00p 493.00p 474.00p 422.87p 14698
16/03/2015 489.80p 493.00p 493.00p 422.87p 0
13/03/2015 489.80p 493.00p 493.00p 422.87p 0
12/03/2015 489.80p 493.00p 493.00p 422.87p 0
11/03/2015 489.80p 493.00p 493.00p 422.87p 0
10/03/2015 489.80p 493.00p 493.00p 422.87p 0
09/03/2015 489.80p 493.00p 493.00p 422.87p 0
06/03/2015 489.80p 493.00p 493.00p 422.87p 0
05/03/2015 489.80p 493.00p 493.00p 422.87p 0
04/03/2015 489.80p 493.00p 493.00p 422.87p 0
03/03/2015 489.80p 493.00p 493.00p 422.87p 0
02/03/2015 489.80p 493.00p 489.80p 422.87p 4100
27/02/2015 487.60p 493.00p 493.00p 422.87p 0
26/02/2015 487.60p 493.00p 487.60p 422.87p 6077
25/02/2015 500.00p 493.00p 493.00p 422.87p 0
24/02/2015 500.00p 493.00p 493.00p 422.87p 0
23/02/2015 500.00p 493.00p 493.00p 422.87p 0
20/02/2015 500.00p 493.00p 493.00p 422.87p 0
19/02/2015 500.00p 493.00p 493.00p 422.87p 0
18/02/2015 500.00p 493.00p 493.00p 422.87p 0
17/02/2015 500.00p 500.00p 493.00p 422.87p 44
16/02/2015 501.93p 501.93p 493.00p 422.87p 248
13/02/2015 502.80p 493.00p 493.00p 422.87p 0
12/02/2015 502.80p 502.80p 493.00p 422.87p 860
11/02/2015 492.64p 493.00p 493.00p 422.87p 0
10/02/2015 492.64p 493.00p 492.64p 422.87p 552
09/02/2015 492.00p 493.00p 492.00p 422.87p 1777
06/02/2015 500.82p 493.00p 493.00p 422.87p 0
05/02/2015 500.82p 493.00p 493.00p 422.87p 0
04/02/2015 500.82p 500.82p 493.00p 422.87p 1250
03/02/2015 499.32p 493.00p 493.00p 422.87p 0
02/02/2015 499.32p 493.00p 493.00p 422.87p 0
30/01/2015 499.32p 493.00p 493.00p 422.87p 0
29/01/2015 499.32p 493.00p 493.00p 422.87p 0
28/01/2015 499.32p 499.32p 493.00p 422.87p 2500
27/01/2015 504.00p 504.00p 493.00p 422.87p 16678
26/01/2015 505.00p 493.00p 493.00p 422.87p 0
23/01/2015 505.00p 505.00p 493.00p 422.87p 7886
22/01/2015 476.55p 493.00p 493.00p 422.87p 0
21/01/2015 476.55p 493.00p 493.00p 422.87p 0
20/01/2015 476.55p 493.00p 476.55p 422.87p 4000
19/01/2015 479.59p 493.00p 493.00p 422.87p 0
16/01/2015 479.59p 493.00p 479.59p 422.87p 2176
15/01/2015 488.95p 493.00p 493.00p 422.87p 0
14/01/2015 488.95p 493.00p 488.95p 422.87p 725
13/01/2015 484.80p 493.00p 493.00p 422.87p 0
12/01/2015 484.80p 493.00p 481.10p 422.87p 2606
09/01/2015 484.30p 493.00p 484.30p 422.87p 588
08/01/2015 475.20p 493.00p 493.00p 422.87p 0
07/01/2015 475.20p 493.00p 475.20p 422.87p 77
06/01/2015 475.73p 493.00p 493.00p 422.87p 0
05/01/2015 475.73p 493.00p 473.00p 422.87p 4869
02/01/2015 482.92p 493.00p 482.92p 422.87p 32
31/12/2014 477.50p 493.00p 493.00p 422.87p 0
30/12/2014 477.50p 493.00p 493.00p 422.87p 0
29/12/2014 477.50p 493.00p 493.00p 422.87p 0
24/12/2014 477.50p 493.00p 493.00p 422.87p 0
23/12/2014 477.50p 493.00p 477.50p 422.87p 134
22/12/2014 481.60p 493.00p 481.60p 422.87p 667

*Close Price adjusted for both dividends and splits