Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PKOGD
103.05+0.34(+0.33%)PKO GLOBALNEGO DOCHODU FIZ
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 28.03.2024 | 100.79 | 100.79 | 100.79 | 100.79 | 10 | 1 008 |
| 21.03.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 500 | 50 000 |
| 12.03.2024 | 99.50 | 99.50 | 99.50 | 99.50 | 10 | 995 |
| 05.03.2024 | 99.30 | 99.30 | 99.20 | 99.20 | 772 | 76 624 |
| 01.03.2024 | 100.45 | 100.45 | 100.45 | 100.45 | 2 | 201 |
| 23.02.2024 | 99.31 | 99.31 | 99.31 | 99.31 | 97 | 9 633 |
| 31.01.2024 | 97.01 | 97.01 | 97.00 | 97.00 | 285 | 27 646 |
| 30.01.2024 | 97.50 | 97.50 | 97.50 | 97.50 | 299 | 29 153 |
| 22.01.2024 | 97.50 | 97.50 | 97.50 | 97.50 | 1 | 98 |
| 16.01.2024 | 95.60 | 95.60 | 95.55 | 95.55 | 186 | 17 776 |
| 15.01.2024 | 95.02 | 95.02 | 95.01 | 95.01 | 147 | 13 967 |
| 11.01.2024 | 94.54 | 94.54 | 94.54 | 94.54 | 100 | 9 454 |
| 08.01.2024 | 94.35 | 94.35 | 94.35 | 94.35 | 32 | 3 019 |
| 21.12.2023 | 93.00 | 93.00 | 91.00 | 91.00 | 679 | 62 069 |
Biznesradar bez reklam? Sprawdź BR Plus
