Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PKOGS
112.60+1.59(+1.43%)PKO GLOBALNEJ STRATEG FIZ (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.10.2026 | 112.60 | 112.60 | 112.60 | 112.60 | 517 | 58 214 |
| 08.10.2026 | 111.01 | 111.01 | 111.01 | 111.01 | 100 | 11 101 |
| 02.10.2026 | 112.55 | 112.55 | 112.55 | 112.55 | 9 | 1 013 |
| 01.10.2026 | 112.50 | 112.50 | 112.50 | 112.50 | 673 | 75 713 |
| 29.09.2026 | 111.50 | 111.50 | 111.12 | 111.12 | 398 | 44 321 |
| 28.09.2026 | 112.94 | 112.94 | 111.45 | 111.50 | 1 055 | 118 594 |
| 25.09.2026 | 111.42 | 111.42 | 111.42 | 111.42 | 243 | 27 075 |
| 24.09.2026 | 111.43 | 111.43 | 111.43 | 111.43 | 486 | 54 155 |
| 21.09.2026 | 111.80 | 112.00 | 111.80 | 112.00 | 732 | 81 938 |
| 18.09.2026 | 110.55 | 110.55 | 110.54 | 110.54 | 500 | 55 275 |
| 16.09.2026 | 111.65 | 111.65 | 110.71 | 110.71 | 302 | 33 591 |
| 08.09.2026 | 110.71 | 110.71 | 110.71 | 110.71 | 100 | 11 071 |
| 27.08.2026 | 110.62 | 110.67 | 110.62 | 110.67 | 188 | 20 804 |
| 25.08.2026 | 110.64 | 110.66 | 110.64 | 110.66 | 600 | 66 394 |
| 12.08.2026 | 110.55 | 110.55 | 110.55 | 110.55 | 100 | 11 055 |
| 10.08.2026 | 110.97 | 110.97 | 110.97 | 110.97 | 185 | 20 529 |
| 06.08.2026 | 110.01 | 110.01 | 110.01 | 110.01 | 2 473 | 272 055 |
| 05.08.2026 | 110.01 | 110.01 | 110.01 | 110.01 | 50 | 5 501 |
| 24.07.2026 | 110.01 | 110.01 | 110.01 | 110.01 | 100 | 11 001 |
| 22.07.2026 | 110.01 | 110.01 | 110.01 | 110.01 | 300 | 33 003 |
| 20.07.2026 | 110.01 | 110.01 | 110.01 | 110.01 | 110 | 12 101 |
| 15.07.2026 | 110.01 | 110.01 | 110.01 | 110.01 | 100 | 11 001 |
| 10.07.2026 | 110.01 | 110.01 | 110.01 | 110.01 | 100 | 11 001 |
| 30.06.2026 | 110.12 | 110.12 | 110.12 | 110.12 | 595 | 65 521 |
| 29.06.2026 | 110.30 | 110.30 | 110.11 | 110.11 | 300 | 33 075 |
| 26.06.2026 | 110.40 | 110.40 | 110.40 | 110.40 | 42 | 4 637 |
| 25.06.2026 | 110.40 | 110.40 | 110.40 | 110.40 | 83 | 9 163 |
| 24.06.2026 | 110.06 | 110.07 | 110.06 | 110.06 | 205 | 22 564 |
| 02.06.2026 | 110.07 | 110.07 | 110.07 | 110.07 | 100 | 11 007 |
| 01.06.2026 | 110.07 | 110.07 | 110.07 | 110.07 | 100 | 11 007 |
| 15.05.2026 | 110.66 | 110.66 | 110.59 | 110.60 | 2 122 | 234 729 |
| 07.05.2026 | 110.55 | 110.55 | 110.54 | 110.54 | 280 | 30 953 |
| 05.05.2026 | 110.40 | 110.40 | 110.40 | 110.40 | 100 | 11 040 |
| 04.05.2026 | 110.21 | 110.21 | 110.21 | 110.21 | 60 | 6 613 |
| 27.04.2026 | 109.77 | 109.77 | 109.77 | 109.77 | 36 | 3 952 |
| 24.04.2026 | 109.75 | 109.75 | 109.75 | 109.75 | 44 | 4 829 |
| 17.04.2026 | 109.81 | 109.81 | 109.80 | 109.80 | 347 | 38 103 |
| 16.04.2026 | 109.70 | 109.70 | 109.70 | 109.70 | 100 | 10 970 |
| 14.04.2026 | 109.71 | 109.71 | 109.70 | 109.70 | 475 | 52 110 |
| 08.04.2026 | 109.60 | 109.60 | 109.60 | 109.60 | 923 | 101 161 |
| 07.04.2026 | 109.68 | 109.68 | 109.15 | 109.15 | 582 | 63 824 |
| 25.03.2026 | 109.61 | 109.61 | 109.60 | 109.60 | 251 | 27 511 |
| 13.03.2026 | 109.80 | 109.80 | 109.80 | 109.80 | 8 | 878 |
| 12.03.2026 | 109.51 | 109.51 | 109.51 | 109.51 | 10 | 1 095 |
| 02.03.2026 | 109.02 | 109.02 | 109.02 | 109.02 | 70 | 7 631 |
| 25.02.2026 | 109.41 | 109.41 | 109.39 | 109.39 | 100 | 10 940 |
| 23.02.2026 | 110.00 | 110.00 | 109.41 | 109.41 | 265 | 29 035 |
| 20.02.2026 | 109.33 | 109.33 | 109.32 | 109.32 | 300 | 32 798 |
| 18.02.2026 | 109.48 | 109.48 | 109.10 | 109.10 | 501 | 54 795 |
| 06.02.2026 | 109.51 | 109.51 | 109.45 | 109.45 | 300 | 32 846 |
Biznesradar bez reklam? Sprawdź BR Plus
