Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IPCO.XTSE
28.37-0.26(-0.91%)(czas lokalny: 30.01.2026 15:59)International Petroleum Corp-Sweden
WERSJA BETA
TSX
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.01.2026 | 28.31 | 28.70 | 27.98 | 28.37 | 353 988 | 0 |
| 29.01.2026 | 28.26 | 28.69 | 27.85 | 28.63 | 380 700 | 0 |
| 28.01.2026 | 27.25 | 27.76 | 27.01 | 27.62 | 101 700 | 0 |
| 27.01.2026 | 26.00 | 27.16 | 26.00 | 27.15 | 103 400 | 0 |
| 26.01.2026 | 25.91 | 26.14 | 25.45 | 25.98 | 126 800 | 0 |
| 23.01.2026 | 26.20 | 26.33 | 25.77 | 26.01 | 100 200 | 0 |
| 22.01.2026 | 25.86 | 26.03 | 25.42 | 25.79 | 143 300 | 0 |
| 21.01.2026 | 25.61 | 26.72 | 25.61 | 26.69 | 176 800 | 0 |
| 20.01.2026 | 25.05 | 25.64 | 25.05 | 25.34 | 77 700 | 0 |
| 19.01.2026 | 25.60 | 25.63 | 25.31 | 25.40 | 50 100 | 0 |
| 16.01.2026 | 26.23 | 26.34 | 26.09 | 26.18 | 67 000 | 0 |
| 15.01.2026 | 25.84 | 26.04 | 25.38 | 25.51 | 135 300 | 0 |
| 14.01.2026 | 26.02 | 26.54 | 26.02 | 26.24 | 103 700 | 0 |
| 13.01.2026 | 25.53 | 26.11 | 25.40 | 26.02 | 116 500 | 0 |
| 12.01.2026 | 24.65 | 24.78 | 24.44 | 24.70 | 65 500 | 0 |
| 09.01.2026 | 24.57 | 24.80 | 24.48 | 24.72 | 106 800 | 0 |
| 08.01.2026 | 23.65 | 24.31 | 23.57 | 24.19 | 184 600 | 0 |
| 07.01.2026 | 23.53 | 23.76 | 23.26 | 23.47 | 256 000 | 0 |
| 06.01.2026 | 24.39 | 24.81 | 24.05 | 24.37 | 144 400 | 0 |
| 05.01.2026 | 24.79 | 25.24 | 24.10 | 24.40 | 160 000 | 0 |
| 02.01.2026 | 25.29 | 25.56 | 24.83 | 25.45 | 75 200 | 0 |
| 31.12.2025 | 24.95 | 25.25 | 24.82 | 24.83 | 56 100 | 0 |
| 30.12.2025 | 25.17 | 25.32 | 24.95 | 24.97 | 74 200 | 0 |
| 29.12.2025 | 24.75 | 25.07 | 24.75 | 24.98 | 55 300 | 0 |
| 24.12.2025 | 25.28 | 25.30 | 24.63 | 24.65 | 39 500 | 0 |
| 23.12.2025 | 24.71 | 25.15 | 24.65 | 25.15 | 71 000 | 0 |
| 22.12.2025 | 24.72 | 25.09 | 24.57 | 24.82 | 77 400 | 0 |
| 19.12.2025 | 24.33 | 24.50 | 24.15 | 24.33 | 1 033 800 | 0 |
| 18.12.2025 | 24.14 | 24.37 | 23.91 | 23.94 | 134 500 | 0 |
| 17.12.2025 | 24.12 | 24.36 | 23.81 | 24.23 | 117 900 | 0 |
| 16.12.2025 | 24.12 | 24.26 | 23.58 | 23.60 | 172 700 | 0 |
| 15.12.2025 | 25.46 | 25.50 | 24.70 | 24.92 | 94 100 | 0 |
| 12.12.2025 | 25.52 | 25.81 | 25.37 | 25.56 | 68 800 | 0 |
| 11.12.2025 | 26.16 | 26.33 | 25.72 | 25.73 | 115 700 | 0 |
| 10.12.2025 | 26.52 | 26.69 | 26.00 | 26.66 | 203 600 | 0 |
| 09.12.2025 | 27.01 | 27.08 | 26.45 | 26.70 | 68 400 | 0 |
| 08.12.2025 | 27.48 | 27.72 | 27.14 | 27.16 | 74 600 | 0 |
| 05.12.2025 | 28.01 | 28.20 | 27.51 | 27.61 | 98 900 | 0 |
| 04.12.2025 | 28.24 | 28.31 | 27.91 | 28.16 | 203 400 | 0 |
| 03.12.2025 | 27.06 | 28.89 | 27.06 | 28.81 | 158 100 | 0 |
| 02.12.2025 | 26.77 | 26.99 | 26.40 | 26.74 | 85 900 | 0 |
| 01.12.2025 | 26.40 | 26.86 | 26.35 | 26.67 | 105 200 | 0 |
| 28.11.2025 | 25.62 | 26.39 | 25.57 | 26.29 | 156 000 | 0 |
| 27.11.2025 | 25.49 | 26.07 | 25.49 | 25.99 | 88 700 | 0 |
| 26.11.2025 | 25.45 | 25.89 | 25.44 | 25.88 | 141 600 | 0 |
| 25.11.2025 | 25.63 | 25.85 | 25.39 | 25.84 | 126 500 | 0 |
| 24.11.2025 | 25.53 | 26.13 | 25.30 | 26.13 | 259 400 | 0 |
| 21.11.2025 | 25.78 | 25.89 | 25.26 | 25.74 | 112 300 | 0 |
| 20.11.2025 | 26.32 | 26.91 | 26.27 | 26.37 | 117 400 | 0 |
| 19.11.2025 | 25.77 | 26.51 | 25.69 | 26.32 | 164 900 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
