Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PKOGD
111.00-0.02(-0.02%)PKO GLOBALNEGO DOCHODU FIZ
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.07.2026 | 111.01 | 111.01 | 111.00 | 111.00 | 130 | 14 431 |
| 10.07.2026 | 111.02 | 111.02 | 111.02 | 111.02 | 350 | 38 857 |
| 09.07.2026 | 111.01 | 111.01 | 111.01 | 111.01 | 100 | 11 101 |
| 29.06.2026 | 109.62 | 109.62 | 109.62 | 109.62 | 100 | 10 962 |
| 24.06.2026 | 110.03 | 110.03 | 110.03 | 110.03 | 450 | 49 514 |
| 11.06.2026 | 109.01 | 109.01 | 109.01 | 109.01 | 100 | 10 901 |
| 08.06.2026 | 109.01 | 109.01 | 109.01 | 109.01 | 40 | 4 360 |
| 01.06.2026 | 111.10 | 111.10 | 110.64 | 110.64 | 400 | 44 306 |
| 22.05.2026 | 111.10 | 111.10 | 111.10 | 111.10 | 250 | 27 775 |
| 14.05.2026 | 113.25 | 113.25 | 113.25 | 113.25 | 100 | 11 325 |
| 30.04.2026 | 113.00 | 113.00 | 113.00 | 113.00 | 50 | 5 650 |
| 01.04.2026 | 114.61 | 114.61 | 114.61 | 114.61 | 98 | 11 232 |
| 27.03.2026 | 114.61 | 114.61 | 114.60 | 114.60 | 350 | 40 113 |
| 25.03.2026 | 114.61 | 114.61 | 114.60 | 114.60 | 135 | 15 472 |
| 04.03.2026 | 114.10 | 114.10 | 114.10 | 114.10 | 100 | 11 410 |
| 24.02.2026 | 114.81 | 114.81 | 114.81 | 114.81 | 101 | 11 596 |
| 09.02.2026 | 114.35 | 114.35 | 114.35 | 114.35 | 100 | 11 435 |
| 04.02.2026 | 114.35 | 114.35 | 114.35 | 114.35 | 139 | 15 895 |
| 28.01.2026 | 115.43 | 115.43 | 115.43 | 115.43 | 10 | 1 154 |
| 27.01.2026 | 114.54 | 115.43 | 114.26 | 115.43 | 1 120 | 128 138 |
| 12.01.2026 | 115.47 | 115.47 | 115.47 | 115.47 | 12 | 1 386 |
| 09.01.2026 | 114.52 | 114.52 | 114.20 | 114.20 | 1 400 | 160 147 |
| 05.01.2026 | 114.15 | 114.19 | 114.15 | 114.19 | 58 | 6 622 |
| 11.12.2025 | 112.57 | 112.57 | 112.55 | 112.55 | 730 | 82 171 |
| 05.12.2025 | 112.97 | 112.98 | 112.97 | 112.98 | 610 | 68 915 |
| 04.12.2025 | 112.16 | 112.16 | 112.16 | 112.16 | 220 | 24 675 |
| 28.11.2025 | 112.09 | 112.09 | 112.09 | 112.09 | 183 | 20 512 |
| 20.11.2025 | 111.91 | 111.91 | 111.90 | 111.90 | 100 | 11 190 |
| 13.11.2025 | 111.54 | 112.05 | 111.54 | 112.05 | 221 | 24 661 |
| 31.10.2025 | 111.07 | 111.97 | 111.00 | 111.06 | 201 | 22 352 |
| 29.10.2025 | 110.95 | 110.97 | 110.91 | 110.91 | 333 | 36 947 |
| 06.10.2025 | 110.90 | 110.90 | 110.90 | 110.90 | 100 | 11 090 |
| 01.10.2025 | 110.40 | 110.40 | 110.32 | 110.32 | 600 | 66 212 |
| 24.09.2025 | 110.82 | 110.82 | 110.73 | 110.73 | 251 | 27 800 |
| 19.09.2025 | 110.50 | 110.50 | 110.50 | 110.50 | 250 | 27 625 |
| 18.09.2025 | 109.70 | 109.70 | 109.50 | 109.50 | 200 | 21 905 |
| 16.09.2025 | 109.55 | 109.55 | 109.29 | 109.29 | 167 | 18 261 |
| 11.09.2025 | 109.81 | 109.81 | 109.81 | 109.81 | 15 | 1 647 |
| 05.09.2025 | 109.30 | 109.30 | 109.30 | 109.30 | 307 | 33 555 |
| 03.09.2025 | 108.55 | 108.55 | 108.55 | 108.55 | 100 | 10 855 |
| 01.09.2025 | 108.79 | 108.80 | 108.41 | 108.80 | 721 | 78 404 |
| 28.08.2025 | 108.79 | 108.79 | 108.79 | 108.79 | 346 | 37 641 |
| 26.08.2025 | 108.31 | 108.31 | 108.31 | 108.31 | 200 | 21 662 |
| 19.08.2025 | 108.62 | 108.62 | 108.35 | 108.35 | 570 | 61 859 |
| 18.08.2025 | 108.79 | 108.79 | 108.35 | 108.35 | 114 | 12 358 |
| 13.08.2025 | 108.37 | 108.37 | 108.20 | 108.20 | 200 | 21 652 |
| 06.08.2025 | 108.07 | 108.07 | 108.07 | 108.07 | 2 | 216 |
| 31.07.2025 | 108.40 | 108.40 | 108.40 | 108.40 | 20 | 2 168 |
| 22.07.2025 | 107.78 | 107.78 | 107.78 | 107.78 | 100 | 10 778 |
| 17.07.2025 | 107.63 | 107.63 | 107.63 | 107.63 | 200 | 21 526 |
Biznesradar bez reklam? Sprawdź BR Plus
