Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IPOBENE3A
162.49-0.10(-0.06%)IPOPEMA BENEFIT 3 FIZ
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 27.01.2026 | 159.51 | 162.60 | 159.00 | 162.59 | 843 | 134 226 |
| 26.01.2026 | 162.00 | 162.00 | 162.00 | 162.00 | 31 | 5 022 |
| 21.01.2026 | 162.59 | 162.59 | 162.59 | 162.59 | 10 | 1 626 |
| 20.01.2026 | 159.52 | 159.52 | 159.52 | 159.52 | 20 | 3 190 |
| 19.01.2026 | 162.90 | 162.90 | 162.90 | 162.90 | 260 | 42 354 |
| 15.01.2026 | 161.99 | 162.90 | 161.99 | 162.90 | 569 | 92 610 |
| 14.01.2026 | 159.52 | 159.52 | 159.52 | 159.52 | 313 | 49 930 |
| 09.01.2026 | 161.50 | 162.00 | 161.50 | 162.00 | 10 | 1 616 |
| 08.01.2026 | 159.70 | 159.70 | 159.70 | 159.70 | 50 | 7 985 |
| 07.01.2026 | 161.50 | 161.50 | 161.50 | 161.50 | 7 | 1 131 |
| 05.01.2026 | 161.50 | 161.50 | 161.50 | 161.50 | 66 | 10 659 |
| 02.01.2026 | 161.50 | 161.50 | 161.50 | 161.50 | 9 | 1 454 |
| 23.12.2025 | 159.99 | 161.00 | 159.99 | 161.00 | 615 | 98 921 |
| 18.12.2025 | 157.54 | 161.09 | 157.50 | 161.09 | 178 | 28 073 |
| 17.12.2025 | 158.00 | 158.00 | 157.62 | 158.00 | 940 | 148 502 |
| 16.12.2025 | 161.14 | 161.14 | 158.00 | 158.00 | 1 024 | 161 933 |
| 12.12.2025 | 159.00 | 159.00 | 159.00 | 159.00 | 20 | 3 180 |
| 10.12.2025 | 158.50 | 159.00 | 158.00 | 159.00 | 3 354 | 530 150 |
| 09.12.2025 | 158.51 | 158.51 | 158.50 | 158.50 | 312 | 49 453 |
| 08.12.2025 | 159.00 | 159.00 | 159.00 | 159.00 | 50 | 7 950 |
| 05.12.2025 | 159.00 | 159.00 | 159.00 | 159.00 | 1 199 | 190 641 |
| 03.12.2025 | 162.00 | 162.00 | 162.00 | 162.00 | 5 | 810 |
| 26.11.2025 | 159.52 | 160.49 | 159.52 | 160.49 | 70 | 11 169 |
| 18.11.2025 | 158.01 | 159.52 | 158.00 | 159.52 | 321 | 50 720 |
| 14.11.2025 | 158.01 | 159.52 | 158.01 | 159.52 | 87 | 13 750 |
| 12.11.2025 | 159.52 | 159.52 | 159.52 | 159.52 | 35 | 5 583 |
| 10.11.2025 | 158.01 | 159.52 | 158.01 | 159.52 | 65 | 10 278 |
| 06.11.2025 | 159.52 | 159.52 | 159.52 | 159.52 | 9 | 1 436 |
| 05.11.2025 | 159.52 | 159.52 | 159.52 | 159.52 | 10 | 1 595 |
| 04.11.2025 | 158.02 | 159.52 | 158.02 | 159.52 | 109 | 17 365 |
| 03.11.2025 | 159.52 | 159.52 | 159.52 | 159.52 | 48 | 7 657 |
| 31.10.2025 | 158.00 | 159.52 | 158.00 | 159.52 | 27 | 4 269 |
| 28.10.2025 | 159.52 | 159.52 | 159.52 | 159.52 | 46 | 7 338 |
| 24.10.2025 | 157.00 | 159.52 | 157.00 | 159.52 | 555 | 87 148 |
| 21.10.2025 | 159.52 | 159.52 | 159.52 | 159.52 | 63 | 10 050 |
| 20.10.2025 | 159.52 | 159.52 | 159.52 | 159.52 | 102 | 16 271 |
| 17.10.2025 | 161.00 | 161.00 | 158.02 | 159.00 | 450 | 71 831 |
| 16.10.2025 | 160.70 | 160.70 | 160.70 | 160.70 | 35 | 5 625 |
| 15.10.2025 | 161.00 | 161.00 | 161.00 | 161.00 | 256 | 41 216 |
| 14.10.2025 | 161.00 | 161.00 | 161.00 | 161.00 | 54 | 8 694 |
| 13.10.2025 | 161.50 | 161.50 | 161.50 | 161.50 | 16 | 2 584 |
| 08.10.2025 | 161.00 | 161.00 | 161.00 | 161.00 | 140 | 22 540 |
| 30.09.2025 | 158.00 | 158.00 | 157.45 | 158.00 | 202 | 31 823 |
| 29.09.2025 | 158.00 | 158.00 | 158.00 | 158.00 | 83 | 13 114 |
| 26.09.2025 | 159.60 | 159.60 | 157.61 | 158.00 | 309 | 48 863 |
| 18.09.2025 | 158.01 | 159.50 | 157.99 | 157.99 | 448 | 70 798 |
| 16.09.2025 | 159.60 | 159.60 | 159.60 | 159.60 | 10 | 1 596 |
| 08.09.2025 | 159.00 | 159.00 | 158.00 | 158.00 | 796 | 125 781 |
| 04.09.2025 | 159.70 | 159.70 | 159.70 | 159.70 | 10 | 1 597 |
| 03.09.2025 | 159.70 | 159.70 | 158.00 | 158.00 | 273 | 43 151 |
Biznesradar bez reklam? Sprawdź BR Plus
