Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IPOEKO
28.000.00(0.00%)TRIGON POLSKIE PERLY FIZ
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
12.08.2024 | 28.00 | 28.00 | 28.00 | 28.00 | 196 | 5 488 |
07.08.2024 | 28.00 | 28.00 | 28.00 | 28.00 | 1 | 28 |
05.08.2024 | 28.01 | 28.01 | 27.40 | 27.40 | 1 118 | 31 068 |
31.07.2024 | 28.02 | 28.02 | 28.02 | 28.02 | 200 | 5 604 |
25.07.2024 | 28.02 | 28.02 | 28.02 | 28.02 | 123 | 3 446 |
23.07.2024 | 29.00 | 29.00 | 28.90 | 28.90 | 30 | 869 |
22.07.2024 | 29.00 | 29.00 | 29.00 | 29.00 | 15 | 435 |
19.07.2024 | 29.00 | 29.00 | 29.00 | 29.00 | 251 | 7 279 |
18.07.2024 | 30.00 | 30.00 | 30.00 | 30.00 | 3 | 90 |
16.07.2024 | 29.50 | 29.50 | 29.50 | 29.50 | 70 | 2 065 |
09.07.2024 | 29.60 | 29.60 | 28.10 | 28.10 | 571 | 16 177 |
05.07.2024 | 28.00 | 28.00 | 28.00 | 28.00 | 200 | 5 600 |
03.07.2024 | 28.00 | 28.00 | 28.00 | 28.00 | 210 | 5 880 |
25.06.2024 | 28.01 | 28.01 | 27.51 | 27.51 | 272 | 7 570 |
21.06.2024 | 28.46 | 28.46 | 28.46 | 28.46 | 198 | 5 635 |
13.06.2024 | 28.80 | 28.80 | 28.80 | 28.80 | 61 | 1 757 |
06.06.2024 | 28.90 | 28.91 | 28.70 | 28.81 | 2 567 | 73 985 |
05.06.2024 | 27.00 | 28.71 | 27.00 | 28.60 | 93 | 2 654 |
23.05.2024 | 28.98 | 28.99 | 28.98 | 28.99 | 1 882 | 54 541 |
22.05.2024 | 28.98 | 28.98 | 28.98 | 28.98 | 182 | 5 274 |
20.05.2024 | 28.00 | 28.00 | 28.00 | 28.00 | 8 | 224 |
30.04.2024 | 28.01 | 28.01 | 28.01 | 28.01 | 20 | 560 |
24.04.2024 | 28.31 | 28.31 | 28.31 | 28.31 | 715 | 20 242 |
18.04.2024 | 28.31 | 28.31 | 28.31 | 28.31 | 292 | 8 267 |
16.04.2024 | 28.30 | 28.30 | 28.20 | 28.20 | 450 | 12 720 |
12.04.2024 | 28.31 | 28.31 | 28.31 | 28.31 | 793 | 22 450 |
11.04.2024 | 28.26 | 28.50 | 28.15 | 28.15 | 758 | 21 544 |
10.04.2024 | 28.53 | 28.53 | 28.25 | 28.25 | 736 | 20 928 |
09.04.2024 | 28.51 | 28.51 | 28.51 | 28.51 | 49 | 1 397 |
08.04.2024 | 28.01 | 28.01 | 28.01 | 28.01 | 50 | 1 401 |
02.04.2024 | 28.91 | 29.00 | 28.91 | 29.00 | 271 | 7 857 |
28.03.2024 | 29.00 | 29.00 | 29.00 | 29.00 | 1 920 | 55 680 |
22.03.2024 | 28.33 | 28.33 | 28.33 | 28.33 | 332 | 9 406 |
20.03.2024 | 28.51 | 28.51 | 28.51 | 28.51 | 41 | 1 169 |
19.03.2024 | 28.40 | 28.40 | 28.40 | 28.40 | 10 | 284 |
15.03.2024 | 28.60 | 28.60 | 28.60 | 28.60 | 159 | 4 547 |
12.03.2024 | 27.03 | 28.90 | 27.03 | 28.82 | 280 | 8 014 |
08.03.2024 | 29.50 | 29.50 | 29.50 | 29.50 | 10 | 295 |
26.02.2024 | 29.20 | 29.20 | 29.00 | 29.00 | 285 | 8 303 |
22.02.2024 | 29.17 | 29.17 | 29.17 | 29.17 | 159 | 4 638 |
21.02.2024 | 29.99 | 29.99 | 29.98 | 29.98 | 202 | 6 056 |
20.02.2024 | 29.71 | 29.71 | 29.71 | 29.71 | 100 | 2 971 |
19.02.2024 | 29.00 | 29.00 | 29.00 | 29.00 | 420 | 12 180 |
16.02.2024 | 29.99 | 29.99 | 29.99 | 29.99 | 50 | 1 500 |
15.02.2024 | 29.90 | 29.90 | 29.80 | 29.90 | 135 | 4 036 |
14.02.2024 | 29.90 | 29.90 | 29.90 | 29.90 | 10 | 299 |
12.02.2024 | 30.11 | 30.11 | 29.92 | 29.99 | 776 | 23 254 |
08.02.2024 | 29.00 | 29.00 | 29.00 | 29.00 | 100 | 2 900 |
02.02.2024 | 29.46 | 29.47 | 29.31 | 29.31 | 162 | 4 771 |
30.01.2024 | 29.57 | 29.57 | 29.57 | 29.57 | 75 | 2 218 |
Biznesradar bez reklam? Sprawdź BR Plus