Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IPOBENE3A
159.00-3.00(-1.85%)IPOPEMA BENEFIT 3 FIZ
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 25.08.2025 | 158.00 | 158.00 | 158.00 | 158.00 | 100 | 15 800 |
| 21.08.2025 | 159.00 | 159.00 | 159.00 | 159.00 | 63 | 10 017 |
| 18.08.2025 | 159.00 | 159.00 | 159.00 | 159.00 | 24 | 3 816 |
| 06.08.2025 | 158.50 | 158.50 | 158.50 | 158.50 | 30 | 4 755 |
| 05.08.2025 | 157.79 | 157.79 | 157.79 | 157.79 | 3 | 473 |
| 22.07.2025 | 157.49 | 157.49 | 157.49 | 157.49 | 10 | 1 575 |
| 17.07.2025 | 151.51 | 157.49 | 151.51 | 157.49 | 152 | 23 576 |
| 15.07.2025 | 154.10 | 154.10 | 145.10 | 151.60 | 1 016 | 151 165 |
| 14.07.2025 | 154.01 | 156.99 | 154.01 | 156.99 | 71 | 10 938 |
| 09.07.2025 | 155.00 | 155.00 | 155.00 | 155.00 | 70 | 10 850 |
| 04.07.2025 | 152.36 | 152.36 | 152.36 | 152.36 | 15 | 2 285 |
| 03.07.2025 | 154.00 | 154.00 | 154.00 | 154.00 | 301 | 46 354 |
| 30.06.2025 | 156.00 | 156.00 | 156.00 | 156.00 | 70 | 10 920 |
| 20.06.2025 | 152.36 | 152.36 | 152.36 | 152.36 | 15 | 2 285 |
| 16.06.2025 | 154.20 | 154.20 | 154.20 | 154.20 | 1 241 | 191 362 |
| 11.06.2025 | 152.30 | 154.20 | 152.30 | 154.20 | 188 | 28 670 |
| 28.05.2025 | 151.99 | 152.00 | 151.99 | 152.00 | 119 | 18 088 |
| 27.05.2025 | 151.55 | 151.55 | 151.55 | 151.55 | 25 | 3 789 |
| 23.05.2025 | 150.31 | 150.31 | 150.31 | 150.31 | 82 | 12 325 |
| 21.05.2025 | 151.99 | 151.99 | 151.99 | 151.99 | 12 | 1 824 |
Biznesradar bez reklam? Sprawdź BR Plus
