Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne IPOEKO
25.70-1.30(-4.81%)TRIGON POLSKIE PERLY FIZ
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
05.07.2023 | 35.65 | 35.65 | 35.65 | 35.65 | 35 | 1 248 |
04.07.2023 | 35.65 | 35.65 | 35.65 | 35.65 | 100 | 3 565 |
27.06.2023 | 35.74 | 35.74 | 35.74 | 35.74 | 88 | 3 145 |
23.06.2023 | 35.67 | 35.67 | 35.65 | 35.65 | 433 | 15 440 |
20.06.2023 | 35.65 | 35.99 | 35.65 | 35.99 | 267 | 9 531 |
19.06.2023 | 36.03 | 36.03 | 36.03 | 36.03 | 200 | 7 206 |
16.06.2023 | 36.01 | 36.01 | 36.01 | 36.01 | 36 | 1 296 |
15.06.2023 | 36.56 | 36.56 | 36.56 | 36.56 | 24 | 877 |
14.06.2023 | 36.00 | 36.00 | 35.62 | 35.62 | 257 | 9 201 |
31.05.2023 | 34.90 | 34.90 | 34.90 | 34.90 | 440 | 15 356 |
24.05.2023 | 33.11 | 33.11 | 33.11 | 33.11 | 1 493 | 49 433 |
17.05.2023 | 32.75 | 32.75 | 32.38 | 32.38 | 500 | 16 290 |
16.05.2023 | 32.38 | 32.38 | 32.38 | 32.38 | 2 286 | 74 021 |
15.05.2023 | 32.00 | 32.00 | 32.00 | 32.00 | 300 | 9 600 |
12.05.2023 | 33.22 | 33.22 | 33.22 | 33.22 | 62 | 2 060 |
11.05.2023 | 33.35 | 33.35 | 33.33 | 33.33 | 144 | 4 800 |
09.05.2023 | 33.21 | 33.21 | 33.21 | 33.21 | 47 | 1 561 |
08.05.2023 | 32.10 | 32.30 | 32.10 | 32.30 | 206 | 6 614 |
04.05.2023 | 34.02 | 34.02 | 34.02 | 34.02 | 90 | 3 062 |
26.04.2023 | 34.61 | 34.61 | 34.30 | 34.30 | 205 | 7 061 |
21.04.2023 | 34.72 | 34.72 | 34.72 | 34.72 | 3 | 104 |
20.04.2023 | 34.99 | 34.99 | 34.99 | 34.99 | 122 | 4 269 |
19.04.2023 | 35.21 | 35.21 | 35.21 | 35.21 | 47 | 1 655 |
13.04.2023 | 34.61 | 34.61 | 34.61 | 34.61 | 20 | 692 |
12.04.2023 | 34.50 | 35.00 | 34.33 | 35.00 | 381 | 13 242 |
06.04.2023 | 34.50 | 34.50 | 34.00 | 34.28 | 1 261 | 43 157 |
05.04.2023 | 34.73 | 34.77 | 34.73 | 34.77 | 195 | 6 779 |
04.04.2023 | 34.40 | 34.40 | 34.40 | 34.40 | 50 | 1 720 |
31.03.2023 | 35.00 | 35.00 | 34.00 | 34.00 | 200 | 6 895 |
24.03.2023 | 34.01 | 34.02 | 34.00 | 34.00 | 584 | 19 864 |
23.03.2023 | 34.20 | 34.20 | 34.10 | 34.20 | 495 | 16 911 |
22.03.2023 | 34.03 | 34.54 | 31.85 | 34.50 | 1 010 | 33 608 |
21.03.2023 | 33.80 | 33.80 | 33.71 | 33.71 | 225 | 7 595 |
13.03.2023 | 35.92 | 35.92 | 35.91 | 35.91 | 345 | 12 390 |
10.03.2023 | 36.61 | 36.61 | 36.61 | 36.61 | 172 | 6 297 |
09.03.2023 | 36.40 | 36.51 | 36.40 | 36.51 | 243 | 8 850 |
08.03.2023 | 36.65 | 36.65 | 36.05 | 36.41 | 275 | 10 022 |
07.03.2023 | 36.80 | 36.80 | 36.51 | 36.51 | 400 | 14 658 |
20.02.2023 | 38.00 | 38.00 | 37.95 | 37.95 | 102 | 3 874 |
17.02.2023 | 38.00 | 38.00 | 38.00 | 38.00 | 50 | 1 900 |
16.02.2023 | 39.00 | 39.00 | 38.31 | 38.31 | 200 | 7 754 |
15.02.2023 | 38.31 | 38.71 | 38.30 | 38.71 | 308 | 11 841 |
10.02.2023 | 38.85 | 38.85 | 38.20 | 38.20 | 278 | 10 690 |
09.02.2023 | 38.70 | 38.70 | 38.70 | 38.70 | 257 | 9 946 |
08.02.2023 | 38.80 | 38.80 | 38.80 | 38.80 | 34 | 1 319 |
03.02.2023 | 37.50 | 38.80 | 37.50 | 38.80 | 2 692 | 102 355 |
31.01.2023 | 37.80 | 37.80 | 37.80 | 37.80 | 78 | 2 948 |
27.01.2023 | 37.62 | 37.62 | 37.60 | 37.60 | 111 | 4 175 |
26.01.2023 | 37.80 | 37.80 | 37.80 | 37.80 | 22 | 832 |
25.01.2023 | 37.70 | 37.70 | 37.70 | 37.70 | 42 | 1 583 |
Biznesradar bez reklam? Sprawdź BR Plus