Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IPOBENE3A
142.40+3.38(+2.43%)IPOPEMA BENEFIT 3 FIZ
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
21.09.2023 | 129.00 | 129.00 | 129.00 | 129.00 | 210 | 27 090 |
19.09.2023 | 130.00 | 130.00 | 128.00 | 128.00 | 420 | 53 920 |
18.09.2023 | 129.99 | 130.00 | 129.99 | 130.00 | 92 | 11 960 |
12.09.2023 | 128.49 | 128.49 | 127.00 | 127.00 | 100 | 12 728 |
11.09.2023 | 128.49 | 128.49 | 128.49 | 128.49 | 165 | 21 201 |
06.09.2023 | 128.49 | 128.49 | 128.49 | 128.49 | 91 | 11 693 |
05.09.2023 | 128.49 | 128.49 | 128.49 | 128.49 | 91 | 11 693 |
04.09.2023 | 128.49 | 128.49 | 128.49 | 128.49 | 182 | 23 385 |
01.09.2023 | 128.49 | 128.49 | 128.49 | 128.49 | 115 | 14 776 |
30.08.2023 | 127.00 | 127.00 | 127.00 | 127.00 | 25 | 3 175 |
28.08.2023 | 128.40 | 128.40 | 128.00 | 128.00 | 53 | 6 789 |
22.08.2023 | 126.10 | 126.10 | 126.00 | 126.00 | 18 | 2 269 |
18.08.2023 | 128.00 | 128.49 | 128.00 | 128.49 | 230 | 29 479 |
17.08.2023 | 128.50 | 128.50 | 128.00 | 128.00 | 479 | 61 512 |
16.08.2023 | 128.00 | 128.00 | 128.00 | 128.00 | 79 | 10 112 |
14.08.2023 | 128.00 | 128.50 | 128.00 | 128.50 | 193 | 24 761 |
07.08.2023 | 128.50 | 128.50 | 128.50 | 128.50 | 78 | 10 023 |
04.08.2023 | 128.00 | 128.00 | 128.00 | 128.00 | 418 | 53 504 |
03.08.2023 | 128.00 | 128.50 | 128.00 | 128.50 | 164 | 21 032 |
26.07.2023 | 130.99 | 130.99 | 130.99 | 130.99 | 273 | 35 760 |
25.07.2023 | 130.80 | 130.80 | 130.80 | 130.80 | 79 | 10 333 |
16.01.2023 | 118.80 | 118.80 | 118.80 | 118.80 | 300 | 35 640 |
Biznesradar bez reklam? Sprawdź BR Plus