Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PKOGS
105.55+0.05(+0.05%)PKO GLOBALNEJ STRATEG FIZ (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.02.2025 | 105.55 | 105.55 | 105.55 | 105.55 | 505 | 53 303 |
| 18.02.2025 | 105.50 | 105.50 | 105.50 | 105.50 | 100 | 10 550 |
| 14.02.2025 | 105.42 | 105.42 | 105.42 | 105.42 | 500 | 52 710 |
| 12.02.2025 | 105.39 | 105.39 | 105.39 | 105.39 | 100 | 10 539 |
| 11.02.2025 | 105.35 | 105.35 | 105.35 | 105.35 | 130 | 13 696 |
| 06.02.2025 | 105.51 | 105.51 | 105.20 | 105.20 | 2 100 | 221 169 |
| 05.02.2025 | 105.37 | 105.37 | 105.32 | 105.32 | 462 | 48 668 |
| 31.01.2025 | 105.59 | 105.65 | 105.59 | 105.65 | 304 | 32 100 |
| 29.01.2025 | 105.25 | 105.25 | 105.09 | 105.09 | 400 | 42 084 |
| 27.01.2025 | 105.11 | 105.11 | 105.11 | 105.11 | 899 | 94 494 |
| 24.01.2025 | 105.11 | 105.11 | 105.11 | 105.11 | 250 | 26 278 |
| 21.01.2025 | 104.90 | 104.90 | 104.90 | 104.90 | 600 | 62 940 |
| 14.01.2025 | 104.81 | 104.81 | 104.81 | 104.81 | 202 | 21 172 |
| 10.01.2025 | 104.91 | 104.91 | 104.75 | 104.75 | 1 377 | 144 426 |
| 07.01.2025 | 104.90 | 104.90 | 104.90 | 104.90 | 156 | 16 364 |
| 03.01.2025 | 105.01 | 105.01 | 105.01 | 105.01 | 30 | 3 150 |
| 30.12.2024 | 103.60 | 103.60 | 103.50 | 103.50 | 100 | 10 357 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
