Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PKOGD
112.55-0.43(-0.38%)PKO GLOBALNEGO DOCHODU FIZ
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 14.07.2025 | 107.64 | 107.64 | 106.50 | 107.21 | 966 | 103 545 |
| 09.07.2025 | 108.99 | 108.99 | 107.62 | 107.62 | 352 | 38 024 |
| 03.07.2025 | 106.65 | 106.65 | 106.60 | 106.60 | 150 | 15 995 |
| 25.06.2025 | 105.50 | 105.50 | 104.04 | 104.04 | 198 | 20 650 |
| 23.06.2025 | 105.50 | 105.50 | 105.50 | 105.50 | 100 | 10 550 |
| 16.06.2025 | 105.99 | 106.00 | 105.99 | 106.00 | 109 | 11 554 |
| 09.06.2025 | 104.00 | 104.00 | 104.00 | 104.00 | 284 | 29 536 |
| 29.05.2025 | 105.01 | 105.01 | 105.00 | 105.00 | 85 | 8 925 |
| 28.05.2025 | 105.00 | 105.00 | 105.00 | 105.00 | 250 | 26 250 |
| 13.05.2025 | 102.71 | 102.71 | 102.71 | 102.71 | 100 | 10 271 |
| 12.05.2025 | 103.50 | 103.50 | 103.50 | 103.50 | 250 | 25 875 |
| 02.05.2025 | 101.97 | 102.50 | 101.97 | 102.50 | 692 | 70 704 |
| 23.04.2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100 | 10 020 |
| 11.04.2025 | 100.25 | 100.25 | 100.20 | 100.20 | 200 | 20 048 |
| 02.04.2025 | 100.44 | 100.44 | 100.44 | 100.44 | 100 | 10 044 |
| 24.03.2025 | 101.20 | 101.20 | 100.00 | 100.00 | 469 | 47 373 |
| 14.03.2025 | 101.22 | 101.22 | 101.20 | 101.20 | 930 | 94 127 |
| 11.03.2025 | 101.99 | 101.99 | 101.99 | 101.99 | 124 | 12 647 |
| 10.03.2025 | 102.51 | 102.51 | 102.40 | 102.40 | 614 | 62 906 |
| 20.02.2025 | 102.61 | 102.61 | 102.60 | 102.60 | 493 | 50 587 |
| 18.02.2025 | 103.30 | 103.30 | 103.30 | 103.30 | 250 | 25 825 |
| 27.01.2025 | 103.00 | 103.00 | 101.53 | 101.53 | 241 | 24 476 |
| 08.01.2025 | 103.00 | 103.00 | 103.00 | 103.00 | 10 | 1 030 |
Biznesradar bez reklam? Sprawdź BR Plus
