Powszechny Zaklad Ubezpieczen SA (0MYY) Share Price

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

Date Open High Low Close* Volume
19/12/2014 473.74p 493.00p 473.74p 422.87p 1217
18/12/2014 470.72p 493.00p 470.72p 422.87p 369
17/12/2014 478.10p 493.00p 493.00p 422.87p 0
16/12/2014 478.10p 493.00p 493.00p 422.87p 0
15/12/2014 478.10p 493.00p 474.00p 422.87p 55982
12/12/2014 480.10p 493.00p 478.78p 422.87p 6639
11/12/2014 477.00p 493.00p 477.00p 422.87p 25000
10/12/2014 478.85p 493.00p 477.50p 422.87p 111000
09/12/2014 478.00p 493.00p 477.50p 422.87p 108826
08/12/2014 478.15p 493.00p 478.15p 422.87p 25674
05/12/2014 476.40p 493.00p 476.40p 422.87p 41200
04/12/2014 478.50p 493.00p 493.00p 422.87p 0
03/12/2014 478.50p 493.00p 478.50p 422.87p 10967
02/12/2014 478.65p 493.00p 493.00p 422.87p 0
01/12/2014 478.65p 493.00p 475.55p 422.87p 15011
28/11/2014 480.00p 493.00p 479.09p 422.87p 13533
27/11/2014 473.30p 493.00p 493.00p 422.87p 0
26/11/2014 473.30p 493.00p 493.00p 422.87p 0
25/11/2014 473.30p 493.00p 473.30p 422.87p 11
24/11/2014 478.05p 493.00p 493.00p 422.87p 0
21/11/2014 478.05p 493.00p 493.00p 422.87p 0
20/11/2014 478.05p 493.00p 478.05p 422.87p 12843
19/11/2014 476.50p 493.00p 493.00p 422.87p 0
18/11/2014 476.50p 493.00p 476.50p 422.87p 11
17/11/2014 470.75p 493.00p 493.00p 422.87p 0
14/11/2014 470.75p 493.00p 470.75p 422.87p 888
13/11/2014 481.20p 493.00p 473.00p 422.87p 28844
12/11/2014 492.90p 493.00p 489.42p 422.87p 15259
11/11/2014 492.70p 493.00p 493.00p 422.87p 0
10/11/2014 492.70p 493.00p 493.00p 422.87p 0
07/11/2014 492.70p 493.00p 492.70p 422.87p 1548
06/11/2014 488.00p 493.00p 493.00p 422.87p 0
05/11/2014 488.00p 501.50p 488.00p 422.87p 583
04/11/2014 511.00p 511.00p 493.00p 422.87p 1995
03/11/2014 509.00p 509.00p 493.00p 422.87p 59
31/10/2014 505.00p 505.00p 493.00p 422.87p 22
30/10/2014 493.00p 493.00p 493.00p 422.87p 0
29/10/2014 493.00p 493.00p 493.00p 422.87p 0
28/10/2014 493.00p 493.00p 493.00p 422.87p 0
27/10/2014 493.00p 493.00p 493.00p 422.87p 0
24/10/2014 493.00p 493.00p 493.00p 422.87p 0
23/10/2014 493.00p 493.00p 493.00p 422.87p 0
22/10/2014 493.00p 493.00p 493.00p 422.87p 11
21/10/2014 480.15p 480.15p 446.63p 422.87p 457
20/10/2014 477.00p 477.00p 446.63p 422.87p 1922
17/10/2014 469.25p 446.63p 446.63p 422.87p 0
16/10/2014 469.25p 470.25p 446.63p 422.87p 58000
15/10/2014 479.28p 479.28p 446.63p 422.87p 801
14/10/2014 477.68p 477.68p 446.63p 422.87p 480
13/10/2014 475.10p 446.63p 446.63p 422.87p 0
10/10/2014 475.10p 475.10p 446.63p 422.87p 126
09/10/2014 481.50p 446.63p 446.63p 422.87p 0
08/10/2014 481.50p 446.63p 446.63p 422.87p 0
07/10/2014 481.50p 446.63p 446.63p 422.87p 0
06/10/2014 481.50p 446.63p 446.63p 422.87p 0
03/10/2014 481.50p 446.63p 446.63p 422.87p 0
02/10/2014 481.50p 446.63p 446.63p 422.87p 0
01/10/2014 481.50p 446.63p 446.63p 422.87p 0
30/09/2014 481.50p 481.50p 446.63p 422.87p 5862
29/09/2014 484.70p 446.63p 446.63p 422.87p 0
26/09/2014 484.70p 484.70p 446.63p 422.87p 512
25/09/2014 473.85p 446.63p 446.63p 422.87p 0
24/09/2014 473.85p 473.85p 446.63p 422.87p 10000
23/09/2014 471.00p 471.00p 446.63p 422.87p 14
22/09/2014 477.44p 477.44p 446.63p 422.87p 138
19/09/2014 475.95p 475.95p 446.63p 422.87p 2091
18/09/2014 463.00p 463.00p 446.63p 422.87p 5906
17/09/2014 470.93p 470.93p 446.63p 422.87p 177
16/09/2014 469.98p 469.98p 446.63p 422.87p 1078
15/09/2014 473.00p 473.00p 446.63p 422.87p 9182
12/09/2014 503.08p 446.63p 446.63p 422.87p 0
11/09/2014 503.08p 503.21p 446.63p 422.87p 5435
10/09/2014 499.46p 504.50p 446.63p 422.87p 7158
09/09/2014 493.29p 446.63p 446.63p 422.87p 0
08/09/2014 493.29p 493.29p 446.63p 422.87p 294
05/09/2014 478.34p 446.63p 446.63p 422.87p 0
04/09/2014 478.34p 446.63p 446.63p 422.87p 0
03/09/2014 478.34p 446.63p 446.63p 422.87p 0
02/09/2014 478.34p 478.34p 446.63p 422.87p 268
01/09/2014 471.80p 446.63p 446.63p 422.87p 0
29/08/2014 471.80p 446.63p 446.63p 422.87p 0
28/08/2014 471.80p 471.80p 446.63p 422.87p 1066
27/08/2014 470.50p 446.63p 446.63p 422.87p 0
26/08/2014 470.50p 446.63p 446.63p 422.87p 0
22/08/2014 470.50p 471.46p 446.63p 422.87p 5070
21/08/2014 472.50p 472.50p 446.63p 422.87p 98
20/08/2014 460.01p 446.63p 446.63p 422.87p 0
19/08/2014 460.01p 446.63p 446.63p 422.87p 0
18/08/2014 460.01p 446.63p 446.63p 422.87p 0
15/08/2014 460.01p 446.63p 446.63p 422.87p 0
14/08/2014 460.01p 446.63p 446.63p 422.87p 0
13/08/2014 460.01p 460.01p 446.63p 422.87p 810
12/08/2014 453.44p 453.44p 446.63p 422.87p 460
11/08/2014 443.50p 446.63p 446.63p 422.87p 0
08/08/2014 443.50p 446.63p 443.50p 422.87p 2343
07/08/2014 446.40p 446.63p 446.40p 422.87p 78
06/08/2014 446.63p 446.63p 422.87p 422.87p 0
05/08/2014 446.63p 446.63p 441.41p 422.87p 12
04/08/2014 441.62p 441.62p 422.87p 422.87p 0
01/08/2014 441.62p 441.62p 441.41p 422.87p 425
31/07/2014 444.16p 444.16p 440.00p 422.87p 9930
30/07/2014 446.93p 446.93p 446.93p 422.87p 3897
29/07/2014 449.35p 450.31p 422.87p 422.87p 0
28/07/2014 449.35p 450.31p 422.87p 422.87p 0
25/07/2014 449.35p 450.31p 449.35p 422.87p 1713
24/07/2014 443.47p 443.47p 422.87p 422.87p 0
23/07/2014 443.47p 443.47p 440.91p 422.87p 4016
22/07/2014 436.70p 440.91p 436.70p 422.87p 9443
21/07/2014 437.50p 437.50p 436.32p 422.87p 4516
18/07/2014 437.50p 437.50p 437.50p 422.87p 18
17/07/2014 440.05p 440.05p 422.87p 422.87p 0
16/07/2014 440.05p 440.05p 440.05p 422.87p 8900
15/07/2014 431.98p 431.98p 422.87p 422.87p 0
14/07/2014 431.98p 431.98p 431.92p 422.87p 13436
11/07/2014 427.84p 440.26p 422.87p 422.87p 0
10/07/2014 427.84p 440.26p 427.84p 422.87p 4107
09/07/2014 440.20p 440.26p 422.87p 422.87p 0
08/07/2014 440.20p 440.26p 422.87p 422.87p 0
07/07/2014 440.20p 440.26p 422.87p 422.87p 0
04/07/2014 440.20p 440.26p 422.87p 422.87p 0
03/07/2014 440.20p 440.26p 422.87p 422.87p 0
02/07/2014 440.20p 440.26p 422.87p 422.87p 0
01/07/2014 440.20p 440.26p 440.20p 422.87p 18000
30/06/2014 443.75p 450.50p 443.75p 422.87p 234
27/06/2014 450.50p 450.50p 422.87p 422.87p 0
26/06/2014 450.50p 450.50p 422.87p 422.87p 0
25/06/2014 450.50p 450.50p 422.87p 422.87p 0
24/06/2014 450.50p 450.50p 422.87p 422.87p 0
23/06/2014 450.50p 450.50p 450.50p 422.87p 3500
20/06/2014 454.63p 454.63p 422.87p 422.87p 0
19/06/2014 454.63p 454.63p 422.87p 422.87p 0
18/06/2014 454.63p 454.63p 453.70p 422.87p 22927
17/06/2014 450.10p 450.10p 422.87p 422.87p 0
16/06/2014 450.10p 450.10p 450.10p 422.87p 11419
13/06/2014 462.25p 462.25p 422.87p 422.87p 0
12/06/2014 462.25p 462.25p 462.25p 422.87p 1561
11/06/2014 455.88p 456.75p 422.87p 422.87p 0
10/06/2014 455.88p 456.75p 455.88p 422.87p 11269
09/06/2014 456.75p 456.75p 456.75p 422.87p 13278
06/06/2014 453.00p 453.00p 422.87p 422.87p 0
05/06/2014 453.00p 453.00p 422.87p 422.87p 0
04/06/2014 453.00p 453.00p 422.87p 422.87p 0
03/06/2014 453.00p 453.00p 453.00p 422.87p 3751
02/06/2014 447.91p 447.91p 422.87p 422.87p 0
30/05/2014 447.91p 447.91p 447.91p 422.87p 30604
29/05/2014 443.50p 443.50p 443.50p 422.87p 3790
28/05/2014 422.87p 427.79p 422.87p 422.87p 0
27/05/2014 422.87p 427.79p 422.87p 422.87p 0
23/05/2014 422.87p 427.79p 422.87p 422.87p 0
22/05/2014 422.87p 427.79p 422.87p 422.87p 0
21/05/2014 422.87p 427.79p 422.87p 422.87p 0
20/05/2014 422.87p 427.79p 422.87p 422.87p 0
19/05/2014 422.87p 427.79p 422.87p 422.87p 0
16/05/2014 422.87p 427.79p 422.87p 422.87p 0
15/05/2014 422.87p 427.79p 422.87p 422.87p 0
14/05/2014 422.87p 427.79p 422.87p 422.87p 0
13/05/2014 422.87p 427.79p 422.87p 427.79p 2505
12/05/2014 427.79p 428.40p 427.79p 427.79p 0
09/05/2014 427.79p 428.40p 427.79p 427.79p 0
08/05/2014 427.79p 428.40p 427.79p 427.79p 0
07/05/2014 427.79p 428.40p 427.79p 427.79p 0
06/05/2014 427.79p 428.40p 427.79p 427.79p 0
02/05/2014 427.79p 428.40p 427.79p 427.79p 0
01/05/2014 427.79p 428.40p 427.79p 427.79p 0
30/04/2014 427.79p 428.40p 427.79p 427.79p 0
29/04/2014 427.79p 428.40p 427.79p 427.79p 0
28/04/2014 427.79p 428.40p 427.79p 427.79p 0
25/04/2014 427.79p 428.40p 427.79p 427.79p 0
24/04/2014 427.79p 428.40p 427.79p 428.40p 611
23/04/2014 428.40p 430.65p 428.40p 428.40p 0
22/04/2014 428.40p 430.65p 428.40p 428.40p 0
17/04/2014 428.40p 430.65p 428.40p 428.40p 0
16/04/2014 428.40p 430.65p 428.40p 428.40p 0
15/04/2014 428.40p 430.65p 428.40p 428.40p 0
14/04/2014 428.40p 430.65p 428.40p 428.40p 0
11/04/2014 428.40p 430.65p 428.40p 428.40p 0
10/04/2014 428.40p 430.65p 428.40p 428.40p 0
09/04/2014 428.40p 430.65p 428.40p 430.65p 130
08/04/2014 430.65p 430.65p 430.65p 430.65p 0
07/04/2014 430.65p 430.65p 430.65p 430.65p 3020
04/04/2014 426.66p 426.66p 426.66p 426.66p 0
03/04/2014 426.66p 426.66p 426.66p 426.66p 0
02/04/2014 426.66p 426.66p 426.66p 426.66p 0
01/04/2014 426.66p 426.66p 426.66p 426.66p 0
31/03/2014 426.66p 426.66p 426.66p 426.66p 679
28/03/2014 414.30p 414.30p 414.30p 414.30p 0
27/03/2014 414.30p 414.30p 414.30p 414.30p 0
26/03/2014 414.30p 414.30p 414.30p 414.30p 0
25/03/2014 414.30p 414.30p 414.30p 414.30p 250
24/03/2014 409.30p 409.30p 409.30p 409.30p 0
21/03/2014 409.30p 409.30p 409.30p 409.30p 2033
20/03/2014 431.48p 431.48p 431.48p 431.48p 0
19/03/2014 431.48p 431.48p 431.48p 431.48p 0
18/03/2014 431.48p 431.48p 431.48p 431.48p 0
17/03/2014 431.48p 431.48p 431.48p 431.48p 0
14/03/2014 431.48p 431.48p 431.48p 431.48p 0
13/03/2014 431.48p 431.48p 431.48p 431.48p 0
12/03/2014 431.48p 431.48p 431.48p 431.48p 0
11/03/2014 431.48p 431.48p 431.48p 431.48p 203
10/03/2014 433.00p 433.00p 433.00p 433.00p 0

*Close Price adjusted for both dividends and splits