Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PKOASZEWZ
108.26-0.74(-0.68%)PKO ABSOLUTNEJ STOPY ZWROTU
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
13.05.2025 | 108.26 | 108.26 | 108.26 | 108.26 | 300 | 32 478 |
02.05.2025 | 109.00 | 109.00 | 109.00 | 109.00 | 250 | 27 250 |
28.04.2025 | 107.58 | 107.58 | 107.55 | 107.55 | 1 001 | 107 683 |
07.04.2025 | 107.56 | 107.56 | 107.56 | 107.56 | 500 | 53 780 |
25.03.2025 | 107.51 | 107.51 | 107.51 | 107.51 | 100 | 10 751 |
24.03.2025 | 107.50 | 107.50 | 107.50 | 107.50 | 45 | 4 838 |
17.03.2025 | 109.00 | 109.00 | 109.00 | 109.00 | 45 | 4 905 |
14.03.2025 | 109.00 | 109.00 | 109.00 | 109.00 | 2 | 218 |
12.03.2025 | 107.59 | 107.59 | 107.50 | 107.50 | 887 | 95 381 |
07.03.2025 | 107.56 | 107.56 | 107.56 | 107.56 | 11 | 1 183 |
28.02.2025 | 107.60 | 107.60 | 107.60 | 107.60 | 100 | 10 760 |
25.02.2025 | 107.54 | 107.54 | 107.54 | 107.54 | 100 | 10 754 |
20.02.2025 | 107.63 | 107.63 | 107.51 | 107.51 | 300 | 32 287 |
12.02.2025 | 107.52 | 107.52 | 107.52 | 107.52 | 197 | 21 181 |
10.02.2025 | 107.51 | 107.51 | 107.51 | 107.51 | 200 | 21 502 |
03.02.2025 | 108.00 | 108.00 | 108.00 | 108.00 | 250 | 27 000 |
31.01.2025 | 107.03 | 107.03 | 107.03 | 107.03 | 42 | 4 495 |
30.01.2025 | 107.03 | 107.03 | 107.03 | 107.03 | 100 | 10 703 |
16.12.2024 | 106.81 | 106.81 | 106.38 | 106.38 | 690 | 73 587 |
22.11.2024 | 106.73 | 106.73 | 106.73 | 106.73 | 250 | 26 683 |
28.10.2024 | 106.73 | 106.73 | 106.70 | 106.70 | 202 | 21 559 |
02.07.2024 | 105.11 | 107.50 | 105.10 | 107.50 | 130 | 13 736 |
20.06.2024 | 104.56 | 104.56 | 104.55 | 104.55 | 100 | 10 456 |
31.05.2024 | 104.44 | 104.44 | 104.43 | 104.43 | 1 190 | 124 283 |
15.05.2024 | 104.51 | 104.51 | 104.51 | 104.51 | 200 | 20 902 |
23.04.2024 | 103.28 | 103.28 | 103.28 | 103.28 | 200 | 20 656 |
22.04.2024 | 103.26 | 103.26 | 103.25 | 103.25 | 650 | 67 113 |
15.04.2024 | 103.58 | 103.58 | 103.58 | 103.58 | 65 | 6 733 |
08.04.2024 | 103.10 | 103.10 | 103.10 | 103.10 | 335 | 34 539 |
03.04.2024 | 102.65 | 102.65 | 102.65 | 102.65 | 167 | 17 143 |
02.04.2024 | 104.04 | 104.04 | 104.01 | 104.01 | 500 | 52 013 |
25.03.2024 | 104.02 | 104.02 | 104.01 | 104.01 | 167 | 17 371 |
18.03.2024 | 103.52 | 103.52 | 103.52 | 103.52 | 100 | 10 352 |
29.02.2024 | 103.80 | 103.80 | 103.80 | 103.80 | 201 | 20 864 |
26.02.2024 | 104.85 | 104.85 | 104.85 | 104.85 | 177 | 18 558 |
23.02.2024 | 104.89 | 104.95 | 104.89 | 104.95 | 541 | 56 761 |
21.02.2024 | 104.00 | 104.99 | 104.00 | 104.95 | 523 | 54 807 |
09.02.2024 | 103.35 | 103.35 | 103.34 | 103.34 | 493 | 50 952 |
25.01.2024 | 103.04 | 103.04 | 103.04 | 103.04 | 200 | 20 608 |
24.01.2024 | 103.04 | 103.04 | 103.04 | 103.04 | 100 | 10 304 |
17.01.2024 | 102.78 | 102.78 | 102.78 | 102.78 | 100 | 10 278 |
18.12.2023 | 102.50 | 102.50 | 102.50 | 102.50 | 250 | 25 625 |
07.12.2023 | 103.01 | 103.01 | 103.01 | 103.01 | 5 | 515 |
30.11.2023 | 102.75 | 102.75 | 102.65 | 102.65 | 1 001 | 102 822 |
09.11.2023 | 102.68 | 102.68 | 102.65 | 102.65 | 504 | 51 743 |
17.10.2023 | 103.00 | 103.00 | 103.00 | 103.00 | 700 | 72 100 |
03.10.2023 | 102.00 | 102.00 | 102.00 | 102.00 | 100 | 10 200 |
27.09.2023 | 101.66 | 101.66 | 101.66 | 101.66 | 208 | 21 145 |
14.09.2023 | 102.38 | 102.38 | 102.37 | 102.37 | 220 | 22 523 |
22.08.2023 | 101.56 | 101.56 | 101.56 | 101.56 | 222 | 22 546 |
Biznesradar bez reklam? Sprawdź BR Plus