Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PKOSO
128.21-0.03(-0.02%)PKO STRATEGII OBLIGACYJNYCH
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.05.2025 | 128.21 | 128.21 | 128.21 | 128.21 | 100 | 12 821 |
| 07.05.2025 | 128.23 | 128.24 | 128.23 | 128.24 | 210 | 26 929 |
| 30.04.2025 | 128.31 | 128.31 | 128.31 | 128.31 | 100 | 12 831 |
| 28.04.2025 | 128.22 | 128.22 | 128.22 | 128.22 | 310 | 39 748 |
| 24.04.2025 | 127.95 | 128.50 | 127.95 | 128.50 | 250 | 32 114 |
| 09.04.2025 | 128.50 | 128.50 | 128.50 | 128.50 | 20 | 2 570 |
| 04.04.2025 | 127.25 | 127.25 | 127.25 | 127.25 | 250 | 31 813 |
| 28.03.2025 | 127.16 | 127.16 | 127.14 | 127.14 | 680 | 86 466 |
| 27.03.2025 | 127.15 | 127.15 | 127.15 | 127.15 | 100 | 12 715 |
| 26.03.2025 | 127.15 | 127.15 | 127.14 | 127.14 | 501 | 63 700 |
| 25.03.2025 | 128.00 | 128.11 | 127.14 | 127.14 | 484 | 61 555 |
| 24.03.2025 | 127.13 | 127.13 | 127.13 | 127.13 | 240 | 30 511 |
| 18.03.2025 | 127.16 | 127.16 | 127.16 | 127.16 | 100 | 12 716 |
| 12.03.2025 | 127.15 | 127.15 | 127.15 | 127.15 | 100 | 12 715 |
| 11.03.2025 | 127.13 | 127.13 | 127.12 | 127.12 | 285 | 36 231 |
| 03.03.2025 | 127.00 | 127.06 | 127.00 | 127.06 | 200 | 25 406 |
| 28.02.2025 | 126.76 | 126.76 | 126.76 | 126.76 | 200 | 25 352 |
| 26.02.2025 | 126.75 | 126.75 | 126.75 | 126.75 | 100 | 12 675 |
| 14.02.2025 | 126.74 | 126.74 | 126.74 | 126.74 | 100 | 12 674 |
| 13.02.2025 | 126.74 | 126.74 | 126.73 | 126.73 | 572 | 72 494 |
| 11.02.2025 | 126.75 | 126.75 | 126.74 | 126.74 | 355 | 44 995 |
| 10.02.2025 | 126.74 | 126.74 | 126.74 | 126.74 | 100 | 12 674 |
| 07.02.2025 | 126.70 | 126.70 | 126.70 | 126.70 | 100 | 12 670 |
| 06.02.2025 | 126.67 | 126.67 | 126.67 | 126.67 | 100 | 12 667 |
| 05.02.2025 | 126.63 | 126.63 | 126.63 | 126.63 | 130 | 16 462 |
| 04.02.2025 | 126.61 | 126.61 | 126.60 | 126.60 | 477 | 60 392 |
| 03.02.2025 | 126.61 | 126.61 | 126.61 | 126.61 | 100 | 12 661 |
| 29.01.2025 | 126.65 | 126.65 | 126.65 | 126.65 | 440 | 55 726 |
| 27.01.2025 | 126.62 | 126.62 | 126.60 | 126.60 | 1 001 | 126 736 |
| 14.01.2025 | 126.31 | 126.31 | 126.31 | 126.31 | 13 | 1 642 |
| 30.12.2024 | 123.45 | 123.45 | 123.45 | 123.45 | 400 | 49 380 |
| 23.12.2024 | 126.40 | 126.40 | 126.40 | 126.40 | 10 | 1 264 |
| 20.12.2024 | 126.40 | 126.40 | 126.40 | 126.40 | 6 | 758 |
| 18.12.2024 | 125.53 | 125.53 | 125.53 | 125.53 | 100 | 12 553 |
| 05.12.2024 | 124.72 | 124.72 | 124.70 | 124.70 | 350 | 43 649 |
| 29.11.2024 | 123.61 | 124.62 | 123.61 | 124.62 | 112 | 13 856 |
| 27.11.2024 | 123.42 | 123.42 | 123.42 | 123.42 | 100 | 12 342 |
| 26.11.2024 | 124.00 | 124.00 | 124.00 | 124.00 | 50 | 6 200 |
| 15.11.2024 | 125.35 | 125.35 | 125.35 | 125.35 | 184 | 23 064 |
| 07.11.2024 | 126.50 | 126.50 | 126.50 | 126.50 | 4 | 506 |
| 04.11.2024 | 125.32 | 125.32 | 125.32 | 125.32 | 180 | 22 558 |
| 29.10.2024 | 125.32 | 125.32 | 125.32 | 125.32 | 100 | 12 532 |
| 28.10.2024 | 125.33 | 125.33 | 125.31 | 125.31 | 285 | 35 718 |
| 18.10.2024 | 125.37 | 125.37 | 125.29 | 125.29 | 200 | 25 066 |
| 15.10.2024 | 125.26 | 125.26 | 125.26 | 125.26 | 100 | 12 526 |
| 14.10.2024 | 125.25 | 125.25 | 125.25 | 125.25 | 50 | 6 263 |
| 11.10.2024 | 125.98 | 127.00 | 125.15 | 125.15 | 170 | 21 329 |
| 10.10.2024 | 124.30 | 124.30 | 124.30 | 124.30 | 140 | 17 402 |
| 27.09.2024 | 123.81 | 123.81 | 123.22 | 123.22 | 316 | 38 953 |
| 24.09.2024 | 123.05 | 123.05 | 123.02 | 123.02 | 250 | 30 757 |
Biznesradar bez reklam? Sprawdź BR Plus
