Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PKOGD
100.79+0.79(+0.79%)PKO GLOBALNEGO DOCHODU FIZ
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.03.2024 | 100.79 | 100.79 | 100.79 | 100.79 | 10 | 1 008 |
21.03.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 500 | 50 000 |
12.03.2024 | 99.50 | 99.50 | 99.50 | 99.50 | 10 | 995 |
05.03.2024 | 99.30 | 99.30 | 99.20 | 99.20 | 772 | 76 624 |
01.03.2024 | 100.45 | 100.45 | 100.45 | 100.45 | 2 | 201 |
23.02.2024 | 99.31 | 99.31 | 99.31 | 99.31 | 97 | 9 633 |
31.01.2024 | 97.01 | 97.01 | 97.00 | 97.00 | 285 | 27 646 |
30.01.2024 | 97.50 | 97.50 | 97.50 | 97.50 | 299 | 29 153 |
22.01.2024 | 97.50 | 97.50 | 97.50 | 97.50 | 1 | 98 |
16.01.2024 | 95.60 | 95.60 | 95.55 | 95.55 | 186 | 17 776 |
15.01.2024 | 95.02 | 95.02 | 95.01 | 95.01 | 147 | 13 967 |
11.01.2024 | 94.54 | 94.54 | 94.54 | 94.54 | 100 | 9 454 |
08.01.2024 | 94.35 | 94.35 | 94.35 | 94.35 | 32 | 3 019 |
21.12.2023 | 93.00 | 93.00 | 91.00 | 91.00 | 679 | 62 069 |
13.12.2023 | 94.00 | 94.00 | 94.00 | 94.00 | 100 | 9 400 |
12.12.2023 | 92.99 | 94.88 | 91.70 | 94.88 | 1 844 | 171 186 |
08.12.2023 | 91.80 | 92.05 | 91.80 | 92.05 | 260 | 23 906 |
05.12.2023 | 91.35 | 91.35 | 91.35 | 91.35 | 170 | 15 530 |
22.11.2023 | 92.00 | 92.00 | 92.00 | 92.00 | 400 | 36 800 |
17.10.2023 | 90.00 | 90.00 | 90.00 | 90.00 | 200 | 18 000 |
05.10.2023 | 90.00 | 90.00 | 90.00 | 90.00 | 200 | 18 000 |
25.09.2023 | 97.06 | 97.06 | 97.05 | 97.05 | 280 | 27 176 |
19.09.2023 | 99.00 | 99.00 | 99.00 | 99.00 | 235 | 23 265 |
14.09.2023 | 103.96 | 103.96 | 102.01 | 102.01 | 101 | 10 309 |
23.08.2023 | 102.40 | 102.40 | 102.40 | 102.40 | 100 | 10 240 |
19.06.2023 | 103.20 | 103.20 | 103.02 | 103.02 | 460 | 47 426 |
15.06.2023 | 102.23 | 102.23 | 102.21 | 102.21 | 91 | 9 302 |
13.06.2023 | 101.51 | 101.51 | 101.51 | 101.51 | 45 | 4 568 |
05.06.2023 | 100.12 | 100.67 | 100.12 | 100.67 | 230 | 23 091 |
30.05.2023 | 99.81 | 99.81 | 99.81 | 99.81 | 98 | 9 781 |
23.05.2023 | 99.23 | 99.23 | 99.23 | 99.23 | 94 | 9 328 |
15.05.2023 | 98.60 | 98.60 | 98.60 | 98.60 | 100 | 9 860 |
05.05.2023 | 97.87 | 97.87 | 97.87 | 97.87 | 100 | 9 787 |
02.05.2023 | 97.90 | 97.90 | 97.90 | 97.90 | 100 | 9 790 |
28.04.2023 | 97.90 | 97.90 | 97.90 | 97.90 | 100 | 9 790 |
21.04.2023 | 98.00 | 98.00 | 98.00 | 98.00 | 100 | 9 800 |
17.04.2023 | 98.00 | 98.00 | 98.00 | 98.00 | 100 | 9 800 |
12.04.2023 | 97.32 | 97.32 | 97.30 | 97.30 | 475 | 46 224 |
11.04.2023 | 98.00 | 98.00 | 98.00 | 98.00 | 100 | 9 800 |
31.03.2023 | 95.99 | 95.99 | 95.99 | 95.99 | 21 | 2 016 |
22.03.2023 | 95.11 | 95.11 | 95.11 | 95.11 | 86 | 8 179 |
14.03.2023 | 95.01 | 95.01 | 95.00 | 95.00 | 100 | 9 501 |
09.03.2023 | 97.00 | 97.00 | 96.45 | 96.45 | 157 | 15 202 |
28.02.2023 | 96.92 | 96.92 | 96.92 | 96.92 | 100 | 9 692 |
20.02.2023 | 97.41 | 97.41 | 97.41 | 97.41 | 1 001 | 97 507 |
09.02.2023 | 97.41 | 97.41 | 97.41 | 97.41 | 12 | 1 169 |
02.02.2023 | 96.31 | 96.31 | 96.31 | 96.31 | 10 | 963 |
18.01.2023 | 93.81 | 93.81 | 93.81 | 93.81 | 100 | 9 381 |
20.12.2022 | 93.52 | 93.52 | 93.50 | 93.50 | 377 | 35 252 |
13.12.2022 | 93.51 | 93.51 | 93.51 | 93.51 | 130 | 12 156 |
Biznesradar bez reklam? Sprawdź BR Plus