Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IPOEKO
25.36-1.14(-4.30%)TRIGON POLSKIE PERLY FIZ
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.11.2024 | 25.21 | 25.36 | 25.21 | 25.36 | 194 | 4 893 |
| 20.11.2024 | 26.50 | 26.50 | 26.50 | 26.50 | 13 | 345 |
| 19.11.2024 | 26.00 | 26.00 | 26.00 | 26.00 | 72 | 1 872 |
| 18.11.2024 | 25.90 | 25.90 | 25.90 | 25.90 | 622 | 16 110 |
| 15.11.2024 | 25.70 | 25.70 | 25.70 | 25.70 | 50 | 1 285 |
| 07.11.2024 | 27.80 | 27.80 | 25.03 | 26.75 | 4 | 106 |
| 04.11.2024 | 28.10 | 28.10 | 28.10 | 28.10 | 270 | 7 587 |
| 24.10.2024 | 28.10 | 28.10 | 28.10 | 28.10 | 1 050 | 29 505 |
| 23.10.2024 | 28.05 | 28.50 | 28.05 | 28.48 | 1 916 | 54 495 |
| 16.10.2024 | 28.06 | 28.30 | 28.06 | 28.30 | 698 | 19 642 |
| 14.10.2024 | 28.03 | 28.03 | 28.03 | 28.03 | 24 | 673 |
| 08.10.2024 | 28.26 | 28.26 | 28.26 | 28.26 | 785 | 22 184 |
| 07.10.2024 | 28.26 | 28.26 | 28.26 | 28.26 | 1 | 28 |
| 04.10.2024 | 28.08 | 28.12 | 28.08 | 28.12 | 86 | 2 415 |
| 27.09.2024 | 28.81 | 28.81 | 28.21 | 28.21 | 354 | 10 168 |
| 26.09.2024 | 28.81 | 28.87 | 28.81 | 28.87 | 831 | 23 971 |
| 25.09.2024 | 28.74 | 28.74 | 28.74 | 28.74 | 185 | 5 317 |
| 16.09.2024 | 28.12 | 28.33 | 28.00 | 28.02 | 2 693 | 75 517 |
| 11.09.2024 | 28.05 | 28.05 | 28.05 | 28.05 | 410 | 11 501 |
| 05.09.2024 | 28.12 | 28.60 | 28.12 | 28.41 | 734 | 20 706 |
| 04.09.2024 | 27.30 | 28.60 | 27.30 | 28.60 | 990 | 27 443 |
| 27.08.2024 | 28.80 | 29.21 | 28.80 | 29.01 | 1 864 | 53 743 |
| 23.08.2024 | 28.71 | 28.71 | 28.71 | 28.71 | 122 | 3 503 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
