Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IPOBENE3A
143.51-3.49(-2.37%)IPOPEMA BENEFIT 3 FIZ
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.11.2024 | 145.50 | 145.50 | 143.51 | 143.51 | 160 | 22 987 |
| 07.11.2024 | 147.00 | 147.00 | 147.00 | 147.00 | 1 | 147 |
| 23.10.2024 | 145.31 | 145.31 | 145.30 | 145.30 | 308 | 44 754 |
| 21.10.2024 | 145.32 | 145.32 | 145.32 | 145.32 | 180 | 26 158 |
| 16.10.2024 | 145.01 | 145.01 | 145.01 | 145.01 | 102 | 14 791 |
| 08.10.2024 | 145.50 | 145.50 | 145.50 | 145.50 | 455 | 66 203 |
| 03.10.2024 | 146.40 | 146.40 | 146.40 | 146.40 | 70 | 10 248 |
| 05.09.2024 | 150.00 | 150.00 | 150.00 | 150.00 | 70 | 10 500 |
| 26.08.2024 | 150.50 | 153.70 | 150.50 | 150.50 | 1 530 | 230 358 |
| 23.08.2024 | 147.00 | 150.50 | 147.00 | 150.50 | 543 | 79 825 |
| 13.08.2024 | 144.40 | 145.50 | 144.40 | 145.50 | 378 | 54 584 |
| 08.08.2024 | 144.40 | 144.40 | 144.40 | 144.40 | 140 | 20 216 |
| 29.07.2024 | 144.00 | 144.00 | 144.00 | 144.00 | 64 | 9 216 |
| 26.07.2024 | 142.76 | 142.76 | 142.76 | 142.76 | 70 | 9 993 |
| 22.07.2024 | 143.20 | 143.20 | 142.00 | 142.00 | 264 | 37 728 |
| 19.07.2024 | 144.30 | 144.30 | 144.30 | 144.30 | 166 | 23 954 |
| 16.07.2024 | 144.30 | 144.30 | 144.30 | 144.30 | 84 | 12 121 |
| 02.07.2024 | 145.49 | 145.50 | 145.49 | 145.50 | 40 | 5 820 |
| 28.06.2024 | 144.00 | 144.00 | 144.00 | 144.00 | 150 | 21 600 |
| 24.06.2024 | 144.00 | 144.00 | 144.00 | 144.00 | 50 | 7 200 |
| 19.06.2024 | 144.10 | 144.10 | 144.10 | 144.10 | 110 | 15 851 |
| 03.06.2024 | 142.30 | 145.50 | 142.30 | 145.50 | 141 | 20 075 |
| 24.05.2024 | 142.40 | 142.40 | 142.40 | 142.40 | 1 | 142 |
| 10.05.2024 | 139.02 | 139.02 | 139.02 | 139.02 | 40 | 5 561 |
| 06.05.2024 | 139.01 | 139.01 | 139.01 | 139.01 | 123 | 17 098 |
| 24.04.2024 | 140.00 | 140.00 | 140.00 | 140.00 | 1 520 | 212 800 |
| 18.04.2024 | 139.01 | 139.01 | 139.01 | 139.01 | 248 | 34 474 |
| 15.04.2024 | 139.01 | 139.01 | 139.01 | 139.01 | 91 | 12 650 |
| 12.04.2024 | 139.01 | 139.01 | 139.01 | 139.01 | 103 | 14 318 |
| 05.04.2024 | 139.05 | 140.00 | 136.70 | 140.00 | 263 | 36 532 |
| 25.03.2024 | 140.00 | 140.00 | 140.00 | 140.00 | 75 | 10 500 |
| 11.03.2024 | 139.05 | 139.05 | 139.05 | 139.05 | 73 | 10 151 |
| 08.03.2024 | 139.00 | 139.00 | 139.00 | 139.00 | 62 | 8 618 |
| 07.03.2024 | 139.30 | 139.30 | 139.30 | 139.30 | 80 | 11 144 |
| 21.02.2024 | 136.00 | 136.00 | 136.00 | 136.00 | 25 | 3 400 |
| 31.01.2024 | 137.00 | 137.00 | 137.00 | 137.00 | 80 | 10 960 |
| 15.01.2024 | 136.00 | 136.00 | 136.00 | 136.00 | 75 | 10 200 |
| 04.01.2024 | 136.00 | 136.00 | 136.00 | 136.00 | 40 | 5 440 |
| 04.12.2023 | 136.00 | 136.00 | 136.00 | 136.00 | 61 | 8 296 |
| 28.11.2023 | 133.00 | 133.00 | 133.00 | 133.00 | 83 | 11 039 |
| 15.11.2023 | 133.00 | 133.00 | 133.00 | 133.00 | 3 | 399 |
| 10.11.2023 | 130.50 | 130.50 | 130.50 | 130.50 | 77 | 10 049 |
| 27.10.2023 | 130.00 | 130.00 | 130.00 | 130.00 | 77 | 10 010 |
| 17.10.2023 | 132.70 | 132.70 | 132.70 | 132.70 | 100 | 13 270 |
| 09.10.2023 | 132.70 | 132.70 | 132.70 | 132.70 | 50 | 6 635 |
| 05.10.2023 | 128.50 | 132.70 | 128.50 | 132.70 | 413 | 53 900 |
| 04.10.2023 | 128.50 | 128.50 | 128.50 | 128.50 | 139 | 17 862 |
| 26.09.2023 | 129.10 | 129.10 | 129.10 | 129.10 | 98 | 12 652 |
| 25.09.2023 | 130.00 | 130.00 | 130.00 | 130.00 | 50 | 6 500 |
| 22.09.2023 | 129.00 | 129.00 | 129.00 | 129.00 | 68 | 8 772 |
Biznesradar bez reklam? Sprawdź BR Plus
