Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PKOSO
136.60+2.50(+1.86%)PKO STRATEGII OBLIGACYJNYCH
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 03.09.2025 | 132.20 | 132.20 | 132.20 | 132.20 | 100 | 13 220 |
| 02.09.2025 | 132.18 | 132.18 | 132.18 | 132.18 | 100 | 13 218 |
| 26.08.2025 | 132.16 | 132.16 | 132.15 | 132.16 | 240 | 31 718 |
| 22.08.2025 | 132.21 | 132.21 | 132.15 | 132.15 | 500 | 66 091 |
| 19.08.2025 | 132.27 | 132.27 | 132.20 | 132.20 | 350 | 46 288 |
| 18.08.2025 | 132.25 | 132.25 | 132.24 | 132.25 | 240 | 31 740 |
| 12.08.2025 | 132.23 | 132.23 | 132.22 | 132.22 | 500 | 66 111 |
| 11.08.2025 | 132.12 | 132.12 | 132.12 | 132.12 | 100 | 13 212 |
| 08.08.2025 | 131.91 | 132.01 | 131.90 | 132.01 | 180 | 23 748 |
| 07.08.2025 | 132.00 | 132.00 | 132.00 | 132.00 | 186 | 24 552 |
| 06.08.2025 | 131.57 | 131.57 | 131.57 | 131.57 | 50 | 6 579 |
| 05.08.2025 | 131.53 | 131.53 | 131.53 | 131.53 | 200 | 26 306 |
| 04.08.2025 | 131.52 | 131.52 | 131.52 | 131.52 | 100 | 13 152 |
Biznesradar bez reklam? Sprawdź BR Plus
