Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PKOSO
135.04+0.01(+0.01%)PKO STRATEGII OBLIGACYJNYCH
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 12.01.2026 | 138.00 | 138.00 | 135.36 | 135.36 | 12 | 1 643 |
| 09.01.2026 | 137.29 | 137.29 | 137.29 | 137.29 | 72 | 9 885 |
| 08.01.2026 | 136.59 | 136.59 | 136.59 | 136.59 | 42 | 5 737 |
| 07.01.2026 | 136.59 | 136.59 | 136.59 | 136.59 | 8 | 1 093 |
| 29.12.2025 | 136.59 | 136.59 | 136.59 | 136.59 | 3 | 410 |
| 23.12.2025 | 136.60 | 136.60 | 136.60 | 136.60 | 5 | 683 |
| 22.12.2025 | 134.11 | 134.11 | 134.10 | 134.10 | 300 | 40 231 |
| 19.12.2025 | 134.11 | 134.11 | 134.10 | 134.10 | 100 | 13 410 |
| 16.12.2025 | 133.70 | 133.70 | 133.67 | 133.67 | 161 | 21 523 |
| 15.12.2025 | 133.58 | 133.61 | 133.58 | 133.61 | 198 | 26 451 |
| 12.12.2025 | 133.52 | 133.54 | 133.51 | 133.54 | 500 | 66 763 |
| 11.12.2025 | 134.54 | 134.54 | 134.53 | 134.53 | 1 052 | 141 532 |
| 04.12.2025 | 134.52 | 134.52 | 134.52 | 134.52 | 240 | 32 285 |
| 25.11.2025 | 134.20 | 134.20 | 134.20 | 134.20 | 100 | 13 420 |
| 24.11.2025 | 134.11 | 134.16 | 134.10 | 134.10 | 2 178 | 292 103 |
| 19.11.2025 | 134.00 | 134.00 | 133.99 | 133.99 | 500 | 66 997 |
| 17.11.2025 | 133.99 | 133.99 | 133.99 | 133.99 | 45 | 6 030 |
| 14.11.2025 | 134.01 | 134.01 | 134.01 | 134.01 | 98 | 13 133 |
| 13.11.2025 | 134.25 | 134.25 | 133.96 | 133.96 | 220 | 29 478 |
| 04.11.2025 | 133.96 | 134.03 | 133.96 | 134.03 | 254 | 34 037 |
| 03.11.2025 | 133.95 | 133.95 | 133.95 | 133.95 | 184 | 24 647 |
| 31.10.2025 | 133.81 | 133.81 | 133.81 | 133.81 | 195 | 26 093 |
| 29.10.2025 | 133.62 | 133.62 | 133.62 | 133.62 | 100 | 13 362 |
| 17.10.2025 | 133.41 | 133.41 | 133.41 | 133.41 | 200 | 26 682 |
| 15.10.2025 | 133.50 | 134.00 | 133.50 | 134.00 | 451 | 60 381 |
| 10.10.2025 | 133.44 | 133.44 | 133.43 | 133.43 | 100 | 13 343 |
| 08.10.2025 | 133.41 | 133.41 | 133.41 | 133.41 | 10 | 1 334 |
| 06.10.2025 | 133.03 | 133.03 | 133.03 | 133.03 | 100 | 13 303 |
| 03.10.2025 | 132.85 | 132.85 | 132.85 | 132.85 | 10 | 1 329 |
| 02.10.2025 | 132.40 | 132.40 | 132.40 | 132.40 | 12 | 1 589 |
| 01.10.2025 | 130.60 | 130.60 | 130.60 | 130.60 | 100 | 13 060 |
| 30.09.2025 | 130.34 | 131.00 | 130.34 | 131.00 | 318 | 41 493 |
| 29.09.2025 | 130.31 | 130.31 | 130.31 | 130.31 | 12 | 1 564 |
| 25.09.2025 | 132.06 | 132.06 | 130.11 | 130.11 | 1 231 | 161 888 |
| 23.09.2025 | 132.02 | 132.02 | 132.00 | 132.00 | 600 | 79 206 |
| 22.09.2025 | 132.31 | 132.31 | 132.31 | 132.31 | 100 | 13 231 |
| 18.09.2025 | 132.27 | 132.27 | 132.27 | 132.27 | 120 | 15 872 |
| 12.09.2025 | 132.47 | 132.47 | 132.47 | 132.47 | 100 | 13 247 |
| 10.09.2025 | 132.29 | 132.29 | 132.29 | 132.29 | 100 | 13 229 |
| 09.09.2025 | 133.00 | 133.00 | 133.00 | 133.00 | 15 | 1 995 |
| 08.09.2025 | 132.21 | 132.21 | 132.21 | 132.21 | 100 | 13 221 |
| 04.09.2025 | 132.20 | 132.20 | 132.20 | 132.20 | 200 | 26 440 |
Biznesradar bez reklam? Sprawdź BR Plus
