Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PKOGS
101.79+0.67(+0.66%)PKO GLOBALNEJ STRATEG FIZ (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.04.2024 | 102.00 | 102.00 | 100.81 | 101.79 | 703 | 70 990 |
16.04.2024 | 101.12 | 101.12 | 101.12 | 101.12 | 501 | 50 661 |
15.04.2024 | 101.07 | 101.07 | 101.07 | 101.07 | 331 | 33 454 |
12.04.2024 | 100.67 | 100.67 | 100.65 | 100.65 | 284 | 28 588 |
10.04.2024 | 100.66 | 100.66 | 100.65 | 100.65 | 100 | 10 065 |
08.04.2024 | 100.57 | 100.57 | 100.56 | 100.56 | 340 | 34 192 |
05.04.2024 | 100.51 | 101.14 | 100.51 | 101.14 | 404 | 40 798 |
04.04.2024 | 100.99 | 100.99 | 100.70 | 100.71 | 664 | 66 902 |
03.04.2024 | 100.00 | 100.40 | 100.00 | 100.40 | 352 | 35 241 |
02.04.2024 | 100.00 | 100.00 | 99.00 | 99.00 | 600 | 59 706 |
26.03.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100 | 10 200 |
22.03.2024 | 101.50 | 102.09 | 101.50 | 102.09 | 1 188 | 120 645 |
21.03.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 600 | 60 900 |
18.03.2024 | 101.80 | 101.80 | 101.80 | 101.80 | 100 | 10 180 |
15.03.2024 | 101.81 | 101.81 | 101.81 | 101.81 | 200 | 20 362 |
13.03.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 50 | 5 100 |
12.03.2024 | 101.65 | 101.84 | 101.01 | 101.84 | 755 | 76 440 |
01.03.2024 | 101.75 | 101.75 | 101.75 | 101.75 | 100 | 10 175 |
29.02.2024 | 101.73 | 101.73 | 101.73 | 101.73 | 39 | 3 967 |
28.02.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 501 | 50 852 |
22.02.2024 | 101.29 | 101.29 | 101.29 | 101.29 | 293 | 29 678 |
21.02.2024 | 101.29 | 101.29 | 101.29 | 101.29 | 250 | 25 323 |
20.02.2024 | 101.19 | 101.29 | 101.02 | 101.29 | 1 042 | 105 464 |
19.02.2024 | 101.19 | 101.19 | 101.19 | 101.19 | 333 | 33 696 |
12.02.2024 | 100.94 | 100.97 | 100.94 | 100.97 | 103 | 10 397 |
09.02.2024 | 100.97 | 100.97 | 100.97 | 100.97 | 150 | 15 146 |
08.02.2024 | 100.86 | 101.23 | 100.86 | 101.23 | 652 | 65 943 |
07.02.2024 | 101.00 | 101.20 | 100.80 | 101.20 | 2 322 | 234 596 |
01.02.2024 | 100.70 | 100.70 | 100.70 | 100.70 | 50 | 5 035 |
31.01.2024 | 100.60 | 100.60 | 100.56 | 100.56 | 368 | 37 006 |
26.01.2024 | 100.61 | 100.61 | 100.61 | 100.61 | 50 | 5 031 |
25.01.2024 | 100.61 | 100.61 | 100.61 | 100.61 | 1 302 | 130 994 |
24.01.2024 | 100.61 | 100.61 | 100.61 | 100.61 | 688 | 69 220 |
18.01.2024 | 100.28 | 100.47 | 100.28 | 100.47 | 201 | 20 156 |
17.01.2024 | 100.69 | 100.70 | 100.24 | 100.24 | 750 | 75 478 |
12.01.2024 | 100.70 | 100.70 | 100.58 | 100.58 | 192 | 19 323 |
10.01.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 15 | 1 500 |
08.01.2024 | 99.00 | 99.00 | 99.00 | 99.00 | 50 | 4 950 |
29.12.2023 | 99.00 | 99.00 | 99.00 | 99.00 | 100 | 9 900 |
27.12.2023 | 101.80 | 101.80 | 101.80 | 101.80 | 1 | 102 |
18.12.2023 | 99.01 | 100.00 | 99.01 | 100.00 | 55 | 5 475 |
08.12.2023 | 100.00 | 100.00 | 100.00 | 100.00 | 250 | 25 000 |
06.12.2023 | 100.00 | 100.00 | 100.00 | 100.00 | 750 | 75 000 |
05.12.2023 | 99.52 | 99.52 | 99.52 | 99.52 | 100 | 9 952 |
04.12.2023 | 100.00 | 100.49 | 100.00 | 100.49 | 55 | 5 507 |
29.11.2023 | 100.00 | 100.00 | 100.00 | 100.00 | 100 | 10 000 |
24.11.2023 | 99.45 | 99.50 | 99.20 | 99.50 | 1 505 | 149 496 |
22.11.2023 | 99.42 | 99.42 | 99.42 | 99.42 | 100 | 9 942 |
21.11.2023 | 99.50 | 99.50 | 99.50 | 99.50 | 2 000 | 199 000 |
20.11.2023 | 99.45 | 99.50 | 99.45 | 99.46 | 266 | 26 465 |
Biznesradar bez reklam? Sprawdź BR Plus