Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PKOGS
102.160.00(0.00%)PKO GLOBALNEJ STRATEG FIZ (P)
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
11.06.2024 | 102.35 | 102.35 | 102.35 | 102.35 | 501 | 51 277 |
06.06.2024 | 102.30 | 102.35 | 102.30 | 102.35 | 1 388 | 142 012 |
05.06.2024 | 102.30 | 102.30 | 102.30 | 102.30 | 100 | 10 230 |
31.05.2024 | 101.90 | 101.90 | 101.90 | 101.90 | 666 | 67 865 |
29.05.2024 | 101.90 | 101.90 | 101.90 | 101.90 | 100 | 10 190 |
28.05.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 50 | 5 100 |
27.05.2024 | 101.90 | 101.90 | 101.90 | 101.90 | 250 | 25 475 |
21.05.2024 | 101.61 | 101.61 | 101.61 | 101.61 | 100 | 10 161 |
14.05.2024 | 101.49 | 101.49 | 101.32 | 101.32 | 719 | 72 868 |
10.05.2024 | 100.02 | 100.77 | 100.02 | 100.77 | 951 | 95 615 |
07.05.2024 | 101.04 | 101.04 | 99.50 | 99.50 | 2 900 | 291 265 |
06.05.2024 | 101.10 | 101.26 | 100.96 | 101.26 | 2 000 | 202 353 |
29.04.2024 | 100.90 | 100.90 | 100.85 | 100.85 | 1 930 | 194 706 |
26.04.2024 | 100.90 | 100.90 | 100.90 | 100.90 | 200 | 20 180 |
24.04.2024 | 100.86 | 100.92 | 100.86 | 100.92 | 367 | 37 023 |
23.04.2024 | 100.77 | 100.77 | 100.77 | 100.77 | 2 001 | 201 641 |
17.04.2024 | 102.00 | 102.00 | 100.81 | 101.79 | 703 | 70 990 |
16.04.2024 | 101.12 | 101.12 | 101.12 | 101.12 | 501 | 50 661 |
15.04.2024 | 101.07 | 101.07 | 101.07 | 101.07 | 331 | 33 454 |
12.04.2024 | 100.67 | 100.67 | 100.65 | 100.65 | 284 | 28 588 |
10.04.2024 | 100.66 | 100.66 | 100.65 | 100.65 | 100 | 10 065 |
08.04.2024 | 100.57 | 100.57 | 100.56 | 100.56 | 340 | 34 192 |
05.04.2024 | 100.51 | 101.14 | 100.51 | 101.14 | 404 | 40 798 |
04.04.2024 | 100.99 | 100.99 | 100.70 | 100.71 | 664 | 66 902 |
03.04.2024 | 100.00 | 100.40 | 100.00 | 100.40 | 352 | 35 241 |
02.04.2024 | 100.00 | 100.00 | 99.00 | 99.00 | 600 | 59 706 |
26.03.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100 | 10 200 |
22.03.2024 | 101.50 | 102.09 | 101.50 | 102.09 | 1 188 | 120 645 |
21.03.2024 | 101.50 | 101.50 | 101.50 | 101.50 | 600 | 60 900 |
18.03.2024 | 101.80 | 101.80 | 101.80 | 101.80 | 100 | 10 180 |
15.03.2024 | 101.81 | 101.81 | 101.81 | 101.81 | 200 | 20 362 |
13.03.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 50 | 5 100 |
12.03.2024 | 101.65 | 101.84 | 101.01 | 101.84 | 755 | 76 440 |
01.03.2024 | 101.75 | 101.75 | 101.75 | 101.75 | 100 | 10 175 |
Biznesradar bez reklam? Sprawdź BR Plus