Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PKOASZEWZ
106.38-0.35(-0.33%)PKO ABSOLUTNEJ STOPY ZWROTU
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 12.07.2023 | 101.10 | 101.10 | 101.10 | 101.10 | 260 | 26 286 |
| 07.07.2023 | 101.10 | 101.10 | 101.10 | 101.10 | 100 | 10 110 |
| 03.07.2023 | 102.00 | 102.00 | 102.00 | 102.00 | 300 | 30 600 |
| 29.06.2023 | 102.11 | 102.11 | 102.11 | 102.11 | 300 | 30 633 |
| 02.06.2023 | 102.60 | 102.60 | 102.60 | 102.60 | 100 | 10 260 |
| 31.05.2023 | 102.71 | 102.71 | 102.71 | 102.71 | 48 | 4 930 |
| 19.05.2023 | 102.49 | 102.49 | 102.49 | 102.49 | 260 | 26 647 |
| 18.05.2023 | 102.00 | 102.00 | 102.00 | 102.00 | 200 | 20 400 |
| 27.04.2023 | 101.35 | 101.35 | 101.35 | 101.35 | 96 | 9 730 |
| 24.04.2023 | 101.24 | 101.24 | 101.24 | 101.24 | 100 | 10 124 |
| 18.04.2023 | 101.02 | 101.02 | 101.02 | 101.02 | 200 | 20 204 |
| 17.04.2023 | 101.03 | 101.03 | 101.03 | 101.03 | 98 | 9 901 |
| 03.04.2023 | 100.40 | 100.40 | 100.30 | 100.30 | 350 | 35 127 |
| 28.03.2023 | 100.31 | 100.31 | 100.27 | 100.27 | 619 | 62 082 |
| 27.03.2023 | 100.22 | 100.22 | 100.22 | 100.22 | 100 | 10 022 |
| 22.03.2023 | 100.80 | 100.80 | 100.75 | 100.75 | 304 | 30 643 |
| 13.03.2023 | 100.66 | 100.66 | 100.66 | 100.66 | 101 | 10 167 |
| 10.02.2023 | 100.00 | 100.00 | 100.00 | 100.00 | 251 | 25 100 |
Biznesradar bez reklam? Sprawdź BR Plus
