Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne PKOGD
102.71-0.79(-0.76%)PKO GLOBALNEGO DOCHODU FIZ
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Teoretyczny Kurs Otwarcia: 102.54(-0.17%)15 maj 06:56
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.05.2025 | 102.71 | 102.71 | 102.71 | 102.71 | 100 | 10 271 |
| 12.05.2025 | 103.50 | 103.50 | 103.50 | 103.50 | 250 | 25 875 |
| 02.05.2025 | 101.97 | 102.50 | 101.97 | 102.50 | 692 | 70 704 |
| 23.04.2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100 | 10 020 |
| 11.04.2025 | 100.25 | 100.25 | 100.20 | 100.20 | 200 | 20 048 |
| 02.04.2025 | 100.44 | 100.44 | 100.44 | 100.44 | 100 | 10 044 |
| 24.03.2025 | 101.20 | 101.20 | 100.00 | 100.00 | 469 | 47 373 |
| 14.03.2025 | 101.22 | 101.22 | 101.20 | 101.20 | 930 | 94 127 |
| 11.03.2025 | 101.99 | 101.99 | 101.99 | 101.99 | 124 | 12 647 |
| 10.03.2025 | 102.51 | 102.51 | 102.40 | 102.40 | 614 | 62 906 |
| 20.02.2025 | 102.61 | 102.61 | 102.60 | 102.60 | 493 | 50 587 |
| 18.02.2025 | 103.30 | 103.30 | 103.30 | 103.30 | 250 | 25 825 |
| 27.01.2025 | 103.00 | 103.00 | 101.53 | 101.53 | 241 | 24 476 |
| 08.01.2025 | 103.00 | 103.00 | 103.00 | 103.00 | 10 | 1 030 |
| 12.12.2024 | 103.16 | 103.16 | 103.05 | 103.05 | 150 | 15 462 |
| 11.12.2024 | 103.10 | 103.10 | 102.71 | 102.71 | 475 | 48 917 |
| 09.12.2024 | 103.33 | 103.33 | 103.21 | 103.21 | 93 | 9 603 |
| 05.12.2024 | 103.38 | 103.38 | 103.38 | 103.38 | 48 | 4 962 |
| 27.11.2024 | 103.20 | 103.20 | 103.20 | 103.20 | 90 | 9 288 |
| 25.11.2024 | 102.31 | 102.60 | 102.31 | 102.60 | 1 002 | 102 657 |
| 20.11.2024 | 102.46 | 102.46 | 102.13 | 102.13 | 230 | 23 506 |
| 07.11.2024 | 102.15 | 102.15 | 102.10 | 102.10 | 251 | 25 632 |
| 04.11.2024 | 102.10 | 102.10 | 102.10 | 102.10 | 174 | 17 765 |
| 23.10.2024 | 102.01 | 102.01 | 102.01 | 102.01 | 462 | 47 129 |
| 14.10.2024 | 102.03 | 102.03 | 102.03 | 102.03 | 12 | 1 224 |
| 30.09.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100 | 10 100 |
| 17.09.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 250 | 25 500 |
| 02.09.2024 | 100.50 | 100.50 | 100.50 | 100.50 | 250 | 25 125 |
| 29.08.2024 | 99.66 | 99.66 | 99.66 | 99.66 | 200 | 19 932 |
| 26.08.2024 | 99.31 | 99.31 | 99.31 | 99.31 | 93 | 9 236 |
| 02.08.2024 | 98.80 | 98.80 | 98.80 | 98.80 | 100 | 9 880 |
| 29.07.2024 | 99.30 | 99.30 | 99.30 | 99.30 | 100 | 9 930 |
| 26.07.2024 | 99.60 | 99.60 | 99.60 | 99.60 | 200 | 19 920 |
| 24.07.2024 | 99.61 | 99.61 | 99.61 | 99.61 | 41 | 4 084 |
| 18.07.2024 | 99.60 | 99.60 | 99.60 | 99.60 | 42 | 4 183 |
| 05.07.2024 | 99.40 | 99.40 | 99.40 | 99.40 | 474 | 47 116 |
| 02.07.2024 | 99.40 | 99.40 | 99.40 | 99.40 | 100 | 9 940 |
| 24.06.2024 | 100.40 | 100.40 | 100.40 | 100.40 | 376 | 37 750 |
| 21.06.2024 | 100.40 | 100.40 | 100.40 | 100.40 | 200 | 20 080 |
| 12.06.2024 | 100.49 | 100.49 | 100.49 | 100.49 | 52 | 5 225 |
| 10.06.2024 | 100.01 | 100.01 | 100.01 | 100.01 | 100 | 10 001 |
| 03.06.2024 | 100.85 | 100.85 | 100.00 | 100.00 | 61 | 6 143 |
| 29.05.2024 | 99.50 | 99.61 | 99.50 | 99.61 | 272 | 27 080 |
| 23.04.2024 | 100.33 | 100.33 | 100.33 | 100.33 | 785 | 78 759 |
| 22.04.2024 | 101.05 | 101.05 | 101.05 | 101.05 | 102 | 10 307 |
| 18.04.2024 | 100.28 | 100.28 | 100.27 | 100.27 | 100 | 10 028 |
| 17.04.2024 | 100.23 | 100.23 | 100.23 | 100.23 | 100 | 10 023 |
| 12.04.2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100 | 10 020 |
| 05.04.2024 | 100.49 | 100.49 | 100.49 | 100.49 | 102 | 10 250 |
| 04.04.2024 | 99.85 | 99.85 | 99.70 | 99.70 | 251 | 25 038 |
Biznesradar bez reklam? Sprawdź BR Plus
