Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PKOASZEWZ
110.22+0.02(+0.02%)PKO ABSOLUTNEJ STOPY ZWROTU
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.11.2025 | 110.23 | 110.23 | 110.22 | 110.22 | 145 | 15 982 |
| 20.11.2025 | 110.21 | 110.21 | 110.20 | 110.20 | 100 | 11 020 |
| 31.10.2025 | 110.03 | 110.03 | 110.03 | 110.03 | 10 | 1 100 |
| 18.09.2025 | 109.37 | 109.37 | 109.37 | 109.37 | 100 | 10 937 |
| 10.09.2025 | 110.34 | 110.34 | 110.34 | 110.34 | 298 | 32 881 |
| 09.09.2025 | 110.31 | 110.31 | 110.31 | 110.31 | 100 | 11 031 |
| 05.09.2025 | 110.55 | 110.55 | 110.50 | 110.50 | 450 | 49 739 |
| 26.08.2025 | 110.53 | 110.53 | 110.53 | 110.53 | 100 | 11 053 |
| 08.08.2025 | 109.77 | 109.77 | 109.77 | 109.77 | 100 | 10 977 |
| 04.08.2025 | 109.56 | 109.56 | 109.56 | 109.56 | 500 | 54 780 |
| 30.07.2025 | 109.48 | 109.48 | 109.48 | 109.48 | 100 | 10 948 |
| 25.07.2025 | 109.31 | 109.31 | 109.31 | 109.31 | 100 | 10 931 |
| 09.07.2025 | 109.05 | 109.05 | 109.05 | 109.05 | 38 | 4 144 |
| 25.06.2025 | 108.74 | 108.74 | 108.74 | 108.74 | 100 | 10 874 |
| 24.06.2025 | 108.74 | 108.74 | 108.74 | 108.74 | 100 | 10 874 |
| 20.06.2025 | 108.71 | 108.71 | 108.71 | 108.71 | 50 | 5 436 |
| 18.06.2025 | 108.25 | 110.00 | 108.25 | 110.00 | 2 340 | 254 180 |
| 21.05.2025 | 108.26 | 108.26 | 108.26 | 108.26 | 117 | 12 666 |
| 13.05.2025 | 108.26 | 108.26 | 108.26 | 108.26 | 300 | 32 478 |
| 02.05.2025 | 109.00 | 109.00 | 109.00 | 109.00 | 250 | 27 250 |
| 28.04.2025 | 107.58 | 107.58 | 107.55 | 107.55 | 1 001 | 107 683 |
| 07.04.2025 | 107.56 | 107.56 | 107.56 | 107.56 | 500 | 53 780 |
| 25.03.2025 | 107.51 | 107.51 | 107.51 | 107.51 | 100 | 10 751 |
| 24.03.2025 | 107.50 | 107.50 | 107.50 | 107.50 | 45 | 4 838 |
| 17.03.2025 | 109.00 | 109.00 | 109.00 | 109.00 | 45 | 4 905 |
| 14.03.2025 | 109.00 | 109.00 | 109.00 | 109.00 | 2 | 218 |
| 12.03.2025 | 107.59 | 107.59 | 107.50 | 107.50 | 887 | 95 381 |
| 07.03.2025 | 107.56 | 107.56 | 107.56 | 107.56 | 11 | 1 183 |
| 28.02.2025 | 107.60 | 107.60 | 107.60 | 107.60 | 100 | 10 760 |
| 25.02.2025 | 107.54 | 107.54 | 107.54 | 107.54 | 100 | 10 754 |
| 20.02.2025 | 107.63 | 107.63 | 107.51 | 107.51 | 300 | 32 287 |
| 12.02.2025 | 107.52 | 107.52 | 107.52 | 107.52 | 197 | 21 181 |
| 10.02.2025 | 107.51 | 107.51 | 107.51 | 107.51 | 200 | 21 502 |
| 03.02.2025 | 108.00 | 108.00 | 108.00 | 108.00 | 250 | 27 000 |
| 31.01.2025 | 107.03 | 107.03 | 107.03 | 107.03 | 42 | 4 495 |
| 30.01.2025 | 107.03 | 107.03 | 107.03 | 107.03 | 100 | 10 703 |
| 16.12.2024 | 106.81 | 106.81 | 106.38 | 106.38 | 690 | 73 587 |
| 22.11.2024 | 106.73 | 106.73 | 106.73 | 106.73 | 250 | 26 683 |
| 28.10.2024 | 106.73 | 106.73 | 106.70 | 106.70 | 202 | 21 559 |
| 02.07.2024 | 105.11 | 107.50 | 105.10 | 107.50 | 130 | 13 736 |
| 20.06.2024 | 104.56 | 104.56 | 104.55 | 104.55 | 100 | 10 456 |
| 31.05.2024 | 104.44 | 104.44 | 104.43 | 104.43 | 1 190 | 124 283 |
| 15.05.2024 | 104.51 | 104.51 | 104.51 | 104.51 | 200 | 20 902 |
| 23.04.2024 | 103.28 | 103.28 | 103.28 | 103.28 | 200 | 20 656 |
| 22.04.2024 | 103.26 | 103.26 | 103.25 | 103.25 | 650 | 67 113 |
| 15.04.2024 | 103.58 | 103.58 | 103.58 | 103.58 | 65 | 6 733 |
| 08.04.2024 | 103.10 | 103.10 | 103.10 | 103.10 | 335 | 34 539 |
| 03.04.2024 | 102.65 | 102.65 | 102.65 | 102.65 | 167 | 17 143 |
| 02.04.2024 | 104.04 | 104.04 | 104.01 | 104.01 | 500 | 52 013 |
| 25.03.2024 | 104.02 | 104.02 | 104.01 | 104.01 | 167 | 17 371 |
Biznesradar bez reklam? Sprawdź BR Plus
