Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PKOGS
103.35-0.28(-0.27%)PKO GLOBALNEJ STRATEG FIZ (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2024 | 103.18 | 103.40 | 103.17 | 103.35 | 349 | 36 026 |
| 18.12.2024 | 103.63 | 103.63 | 103.63 | 103.63 | 100 | 10 363 |
| 16.12.2024 | 104.79 | 104.80 | 104.79 | 104.80 | 850 | 89 079 |
| 11.12.2024 | 104.80 | 104.80 | 104.80 | 104.80 | 30 | 3 144 |
| 09.12.2024 | 104.51 | 104.51 | 104.51 | 104.51 | 100 | 10 451 |
| 04.12.2024 | 104.25 | 104.25 | 104.25 | 104.25 | 195 | 20 329 |
| 02.12.2024 | 103.65 | 103.65 | 103.65 | 103.65 | 200 | 20 730 |
| 27.11.2024 | 102.70 | 103.81 | 102.70 | 103.81 | 152 | 15 668 |
| 22.11.2024 | 104.65 | 104.65 | 104.00 | 104.00 | 3 297 | 343 923 |
| 19.11.2024 | 104.80 | 104.80 | 104.65 | 104.65 | 500 | 52 339 |
| 13.11.2024 | 104.71 | 104.71 | 104.71 | 104.71 | 20 | 2 094 |
| 07.11.2024 | 104.90 | 104.90 | 104.90 | 104.90 | 20 | 2 098 |
| 06.11.2024 | 104.43 | 104.43 | 104.43 | 104.43 | 250 | 26 108 |
| 05.11.2024 | 104.88 | 104.89 | 104.88 | 104.89 | 300 | 31 465 |
| 28.10.2024 | 104.21 | 104.21 | 104.14 | 104.14 | 435 | 45 314 |
| 22.10.2024 | 104.40 | 104.40 | 104.40 | 104.40 | 202 | 21 089 |
| 21.10.2024 | 104.39 | 104.40 | 104.39 | 104.40 | 413 | 43 113 |
| 17.10.2024 | 104.24 | 104.24 | 104.24 | 104.24 | 615 | 64 108 |
| 01.10.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 100 | 10 350 |
| 26.09.2024 | 103.50 | 103.50 | 103.40 | 103.40 | 85 | 8 792 |
| 25.09.2024 | 103.50 | 103.50 | 103.50 | 103.50 | 100 | 10 350 |
| 24.09.2024 | 103.51 | 103.51 | 103.50 | 103.50 | 440 | 45 541 |
| 18.09.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 100 | 10 400 |
| 17.09.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 47 | 4 888 |
| 16.09.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 550 | 57 200 |
| 11.09.2024 | 103.80 | 103.80 | 103.80 | 103.80 | 15 | 1 557 |
| 10.09.2024 | 103.69 | 103.69 | 103.69 | 103.69 | 495 | 51 327 |
| 04.09.2024 | 103.65 | 103.69 | 103.65 | 103.69 | 50 | 5 184 |
| 02.09.2024 | 103.80 | 103.80 | 103.80 | 103.80 | 400 | 41 520 |
| 30.08.2024 | 102.90 | 102.90 | 102.90 | 102.90 | 792 | 81 497 |
| 26.08.2024 | 102.95 | 102.95 | 102.90 | 102.90 | 176 | 18 111 |
| 23.08.2024 | 102.90 | 102.90 | 102.90 | 102.90 | 15 | 1 544 |
| 20.08.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 116 | 11 890 |
| 19.08.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 133 | 13 633 |
| 09.08.2024 | 102.16 | 102.16 | 102.16 | 102.16 | 100 | 10 216 |
| 07.08.2024 | 102.05 | 102.16 | 102.05 | 102.16 | 530 | 54 095 |
| 06.08.2024 | 102.60 | 102.60 | 102.47 | 102.47 | 639 | 65 543 |
| 05.08.2024 | 102.60 | 102.60 | 102.60 | 102.60 | 135 | 13 851 |
| 02.08.2024 | 102.60 | 102.60 | 102.60 | 102.60 | 150 | 15 390 |
| 26.07.2024 | 102.11 | 102.49 | 102.10 | 102.49 | 602 | 61 505 |
| 25.07.2024 | 102.41 | 102.41 | 102.00 | 102.00 | 513 | 52 466 |
| 24.07.2024 | 102.57 | 102.57 | 102.57 | 102.57 | 185 | 18 975 |
| 08.07.2024 | 102.50 | 102.57 | 102.12 | 102.57 | 811 | 83 001 |
| 04.07.2024 | 102.33 | 102.33 | 102.33 | 102.33 | 240 | 24 559 |
| 02.07.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 40 | 4 120 |
| 01.07.2024 | 101.85 | 101.85 | 101.85 | 101.85 | 100 | 10 185 |
| 25.06.2024 | 101.85 | 101.85 | 101.85 | 101.85 | 300 | 30 555 |
| 20.06.2024 | 102.10 | 102.10 | 102.10 | 102.10 | 200 | 20 420 |
| 18.06.2024 | 102.38 | 102.38 | 102.38 | 102.38 | 570 | 58 357 |
| 13.06.2024 | 102.25 | 102.25 | 102.24 | 102.24 | 250 | 25 561 |
Biznesradar bez reklam? Sprawdź BR Plus
