Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PKOSO
137.00+1.29(+0.95%)PKO STRATEGII OBLIGACYJNYCH
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.07.2026 | 137.01 | 137.01 | 137.00 | 137.00 | 436 | 59 734 |
| 06.07.2026 | 135.71 | 135.71 | 135.71 | 135.71 | 100 | 13 571 |
| 02.07.2026 | 135.60 | 136.25 | 135.60 | 136.25 | 285 | 38 653 |
| 30.06.2026 | 134.82 | 134.83 | 134.82 | 134.83 | 400 | 53 929 |
| 29.06.2026 | 134.81 | 134.81 | 134.81 | 134.81 | 150 | 20 222 |
| 26.06.2026 | 134.80 | 134.80 | 134.80 | 134.80 | 100 | 13 480 |
| 25.06.2026 | 135.42 | 135.42 | 135.42 | 135.42 | 386 | 52 272 |
| 18.06.2026 | 135.38 | 135.38 | 135.38 | 135.38 | 100 | 13 538 |
| 03.06.2026 | 135.31 | 135.31 | 135.31 | 135.31 | 119 | 16 102 |
| 01.06.2026 | 135.31 | 135.31 | 135.31 | 135.31 | 120 | 16 237 |
| 27.05.2026 | 135.05 | 135.10 | 135.05 | 135.06 | 187 | 25 260 |
| 26.05.2026 | 135.65 | 135.65 | 134.61 | 134.61 | 1 769 | 239 914 |
| 22.05.2026 | 137.00 | 137.00 | 137.00 | 137.00 | 18 | 2 466 |
| 18.05.2026 | 136.03 | 136.03 | 136.00 | 136.00 | 1 001 | 136 158 |
| 13.05.2026 | 136.03 | 136.03 | 136.03 | 136.03 | 475 | 64 614 |
| 08.05.2026 | 136.01 | 136.01 | 136.00 | 136.00 | 200 | 27 200 |
| 07.05.2026 | 136.10 | 136.10 | 136.10 | 136.10 | 280 | 38 108 |
| 04.05.2026 | 136.30 | 136.30 | 136.30 | 136.30 | 466 | 63 516 |
| 13.04.2026 | 136.20 | 136.20 | 136.20 | 136.20 | 150 | 20 430 |
| 09.04.2026 | 136.20 | 136.20 | 136.20 | 136.20 | 225 | 30 645 |
| 08.04.2026 | 137.20 | 137.20 | 137.20 | 137.20 | 225 | 30 870 |
| 02.04.2026 | 135.00 | 135.00 | 135.00 | 135.00 | 100 | 13 500 |
| 27.03.2026 | 135.00 | 135.00 | 135.00 | 135.00 | 100 | 13 500 |
| 25.03.2026 | 135.00 | 135.00 | 135.00 | 135.00 | 225 | 30 375 |
| 24.03.2026 | 135.00 | 135.00 | 135.00 | 135.00 | 50 | 6 750 |
| 23.03.2026 | 135.61 | 135.61 | 135.61 | 135.61 | 154 | 20 884 |
| 19.03.2026 | 135.61 | 135.61 | 135.61 | 135.61 | 150 | 20 342 |
| 12.03.2026 | 136.00 | 136.00 | 136.00 | 136.00 | 100 | 13 600 |
| 10.03.2026 | 135.80 | 135.80 | 135.80 | 135.80 | 100 | 13 580 |
| 09.03.2026 | 136.00 | 136.00 | 136.00 | 136.00 | 154 | 20 944 |
| 06.03.2026 | 136.00 | 136.00 | 136.00 | 136.00 | 20 | 2 720 |
| 05.03.2026 | 135.41 | 135.41 | 135.41 | 135.41 | 11 | 1 490 |
| 04.03.2026 | 134.21 | 135.01 | 134.20 | 135.01 | 222 | 29 807 |
| 24.02.2026 | 135.31 | 135.31 | 135.31 | 135.31 | 17 | 2 300 |
| 20.02.2026 | 135.75 | 135.75 | 134.10 | 135.03 | 962 | 130 294 |
| 19.02.2026 | 136.02 | 136.02 | 136.00 | 136.00 | 160 | 21 762 |
| 17.02.2026 | 135.61 | 135.61 | 135.61 | 135.61 | 12 | 1 627 |
| 16.02.2026 | 135.45 | 135.45 | 135.45 | 135.45 | 11 | 1 490 |
| 13.02.2026 | 135.23 | 135.25 | 135.23 | 135.25 | 22 | 2 975 |
| 06.02.2026 | 135.11 | 135.11 | 134.90 | 134.90 | 600 | 81 003 |
| 05.02.2026 | 135.12 | 135.12 | 135.12 | 135.12 | 500 | 67 560 |
| 04.02.2026 | 136.00 | 136.00 | 135.10 | 135.10 | 500 | 67 562 |
| 02.02.2026 | 135.04 | 135.04 | 135.04 | 135.04 | 100 | 13 504 |
| 30.01.2026 | 135.03 | 135.03 | 135.03 | 135.03 | 100 | 13 503 |
| 29.01.2026 | 135.03 | 135.03 | 135.00 | 135.00 | 365 | 49 282 |
| 26.01.2026 | 135.03 | 135.03 | 135.03 | 135.03 | 10 | 1 350 |
| 22.01.2026 | 135.36 | 135.36 | 134.10 | 134.70 | 1 035 | 139 965 |
| 20.01.2026 | 135.36 | 135.36 | 135.36 | 135.36 | 410 | 55 498 |
| 16.01.2026 | 137.00 | 137.00 | 136.98 | 136.98 | 35 | 4 795 |
| 15.01.2026 | 135.60 | 135.60 | 135.60 | 135.60 | 200 | 27 120 |
Biznesradar bez reklam? Sprawdź BR Plus
