Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PKOSO
122.40+0.82(+0.67%)PKO STRATEGII OBLIGACYJNYCH
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
22.04.2024 | 122.40 | 122.40 | 122.40 | 122.40 | 500 | 61 200 |
19.04.2024 | 121.60 | 121.60 | 121.58 | 121.58 | 194 | 23 589 |
18.04.2024 | 121.41 | 121.41 | 121.40 | 121.40 | 100 | 12 141 |
17.04.2024 | 121.35 | 121.46 | 121.35 | 121.46 | 400 | 48 573 |
16.04.2024 | 121.42 | 121.42 | 121.42 | 121.42 | 100 | 12 142 |
15.04.2024 | 121.42 | 121.42 | 121.42 | 121.42 | 100 | 12 142 |
12.04.2024 | 121.45 | 121.45 | 121.45 | 121.45 | 100 | 12 145 |
11.04.2024 | 121.45 | 121.45 | 121.45 | 121.45 | 100 | 12 145 |
09.04.2024 | 121.70 | 121.70 | 121.61 | 121.61 | 1 001 | 121 782 |
08.04.2024 | 121.50 | 121.50 | 121.50 | 121.50 | 100 | 12 150 |
05.04.2024 | 121.30 | 121.30 | 121.30 | 121.30 | 450 | 54 585 |
04.04.2024 | 121.25 | 121.25 | 121.25 | 121.25 | 150 | 18 188 |
03.04.2024 | 120.80 | 121.55 | 120.70 | 121.40 | 913 | 110 396 |
02.04.2024 | 121.00 | 121.00 | 120.80 | 120.80 | 580 | 70 116 |
26.03.2024 | 120.02 | 120.02 | 120.02 | 120.02 | 101 | 12 122 |
14.03.2024 | 120.87 | 120.87 | 120.87 | 120.87 | 84 | 10 153 |
06.03.2024 | 120.61 | 120.61 | 120.61 | 120.61 | 66 | 7 960 |
28.02.2024 | 120.65 | 120.65 | 120.55 | 120.55 | 2 001 | 241 348 |
23.02.2024 | 120.31 | 120.75 | 120.30 | 120.75 | 126 | 15 170 |
22.02.2024 | 120.40 | 120.40 | 120.30 | 120.30 | 1 000 | 120 367 |
20.02.2024 | 120.06 | 120.22 | 120.06 | 120.22 | 100 | 12 009 |
09.02.2024 | 120.00 | 120.00 | 120.00 | 120.00 | 500 | 60 000 |
01.02.2024 | 119.23 | 119.23 | 119.23 | 119.23 | 150 | 17 885 |
31.01.2024 | 119.25 | 119.31 | 119.25 | 119.30 | 996 | 118 822 |
26.01.2024 | 119.23 | 119.23 | 119.23 | 119.23 | 100 | 11 923 |
18.01.2024 | 119.34 | 119.34 | 119.33 | 119.33 | 200 | 23 867 |
15.01.2024 | 119.00 | 119.00 | 119.00 | 119.00 | 150 | 17 850 |
11.01.2024 | 118.48 | 118.48 | 118.47 | 118.47 | 300 | 35 542 |
04.01.2024 | 117.71 | 117.71 | 117.71 | 117.71 | 100 | 11 771 |
02.01.2024 | 116.00 | 116.00 | 116.00 | 116.00 | 200 | 23 200 |
27.12.2023 | 116.80 | 116.80 | 116.80 | 116.80 | 100 | 11 680 |
22.12.2023 | 117.25 | 117.25 | 117.25 | 117.25 | 600 | 70 350 |
21.12.2023 | 117.25 | 117.25 | 117.25 | 117.25 | 62 | 7 270 |
13.12.2023 | 117.83 | 117.83 | 117.83 | 117.83 | 200 | 23 566 |
08.12.2023 | 117.50 | 117.60 | 117.50 | 117.60 | 118 | 13 870 |
07.12.2023 | 117.45 | 117.45 | 117.45 | 117.45 | 69 | 8 104 |
05.12.2023 | 117.21 | 117.50 | 117.06 | 117.06 | 225 | 26 386 |
29.11.2023 | 116.85 | 116.85 | 116.85 | 116.85 | 100 | 11 685 |
24.11.2023 | 117.32 | 117.32 | 117.32 | 117.32 | 198 | 23 229 |
20.11.2023 | 117.20 | 117.20 | 117.20 | 117.20 | 15 | 1 758 |
10.11.2023 | 116.86 | 116.86 | 116.86 | 116.86 | 99 | 11 569 |
08.11.2023 | 117.00 | 117.00 | 117.00 | 117.00 | 100 | 11 700 |
31.10.2023 | 116.97 | 116.97 | 116.97 | 116.97 | 13 | 1 521 |
26.10.2023 | 116.00 | 116.11 | 116.00 | 116.10 | 705 | 81 841 |
13.10.2023 | 115.85 | 115.85 | 115.85 | 115.85 | 13 | 1 506 |
05.10.2023 | 114.81 | 114.81 | 114.80 | 114.80 | 400 | 45 921 |
29.09.2023 | 114.20 | 114.20 | 114.20 | 114.20 | 100 | 11 420 |
28.09.2023 | 114.20 | 114.20 | 114.20 | 114.20 | 440 | 50 248 |
27.09.2023 | 114.20 | 114.20 | 114.20 | 114.20 | 160 | 18 272 |
25.09.2023 | 114.02 | 114.04 | 114.02 | 114.04 | 300 | 34 210 |
Biznesradar bez reklam? Sprawdź BR Plus