Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IPOBENE3A
164.20-0.70(-0.42%)IPOPEMA BENEFIT 3 FIZ
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.04.2026 | 164.00 | 164.90 | 164.00 | 164.90 | 233 | 38 237 |
| 14.04.2026 | 163.96 | 163.96 | 163.96 | 163.96 | 90 | 14 756 |
| 13.04.2026 | 163.90 | 163.95 | 163.90 | 163.95 | 58 | 9 507 |
| 08.04.2026 | 163.00 | 163.90 | 163.00 | 163.90 | 135 | 22 014 |
| 02.04.2026 | 163.10 | 163.94 | 163.10 | 163.94 | 120 | 19 595 |
| 31.03.2026 | 163.00 | 163.95 | 163.00 | 163.95 | 100 | 16 305 |
| 30.03.2026 | 163.29 | 163.29 | 162.80 | 163.00 | 310 | 50 517 |
| 27.03.2026 | 163.48 | 163.48 | 163.00 | 163.00 | 273 | 44 508 |
| 23.03.2026 | 161.60 | 163.00 | 161.60 | 163.00 | 85 | 13 802 |
| 20.03.2026 | 162.03 | 163.55 | 162.03 | 163.55 | 30 | 4 876 |
| 18.03.2026 | 163.70 | 163.70 | 163.70 | 163.70 | 5 | 819 |
| 17.03.2026 | 163.89 | 163.89 | 163.00 | 163.00 | 88 | 14 353 |
| 16.03.2026 | 164.50 | 164.50 | 160.00 | 163.50 | 3 816 | 610 861 |
| 12.03.2026 | 160.81 | 164.90 | 160.80 | 164.90 | 387 | 62 803 |
| 11.03.2026 | 163.18 | 163.70 | 160.00 | 163.70 | 3 424 | 548 737 |
| 05.03.2026 | 163.13 | 163.14 | 163.13 | 163.14 | 170 | 27 734 |
| 04.03.2026 | 160.12 | 160.12 | 160.11 | 160.11 | 25 | 4 003 |
| 02.03.2026 | 163.19 | 163.19 | 163.19 | 163.19 | 10 | 1 632 |
| 27.02.2026 | 162.99 | 162.99 | 162.99 | 162.99 | 10 | 1 630 |
| 20.02.2026 | 160.13 | 162.99 | 160.13 | 162.99 | 70 | 11 215 |
| 19.02.2026 | 160.13 | 160.13 | 160.13 | 160.13 | 421 | 67 415 |
| 17.02.2026 | 163.00 | 163.20 | 161.26 | 163.20 | 340 | 54 992 |
| 13.02.2026 | 162.50 | 163.00 | 162.50 | 163.00 | 33 | 5 364 |
| 12.02.2026 | 162.40 | 162.40 | 162.40 | 162.40 | 35 | 5 684 |
| 04.02.2026 | 162.40 | 162.40 | 162.40 | 162.40 | 10 | 1 624 |
| 03.02.2026 | 162.49 | 162.49 | 159.00 | 159.00 | 455 | 72 381 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
