Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IPOEKO
28.01-0.30(-1.06%)TRIGON POLSKIE PERLY FIZ
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
30.04.2024 | 28.01 | 28.01 | 28.01 | 28.01 | 20 | 560 |
24.04.2024 | 28.31 | 28.31 | 28.31 | 28.31 | 715 | 20 242 |
18.04.2024 | 28.31 | 28.31 | 28.31 | 28.31 | 292 | 8 267 |
16.04.2024 | 28.30 | 28.30 | 28.20 | 28.20 | 450 | 12 720 |
12.04.2024 | 28.31 | 28.31 | 28.31 | 28.31 | 793 | 22 450 |
11.04.2024 | 28.26 | 28.50 | 28.15 | 28.15 | 758 | 21 544 |
10.04.2024 | 28.53 | 28.53 | 28.25 | 28.25 | 736 | 20 928 |
09.04.2024 | 28.51 | 28.51 | 28.51 | 28.51 | 49 | 1 397 |
08.04.2024 | 28.01 | 28.01 | 28.01 | 28.01 | 50 | 1 401 |
02.04.2024 | 28.91 | 29.00 | 28.91 | 29.00 | 271 | 7 857 |
28.03.2024 | 29.00 | 29.00 | 29.00 | 29.00 | 1 920 | 55 680 |
22.03.2024 | 28.33 | 28.33 | 28.33 | 28.33 | 332 | 9 406 |
20.03.2024 | 28.51 | 28.51 | 28.51 | 28.51 | 41 | 1 169 |
19.03.2024 | 28.40 | 28.40 | 28.40 | 28.40 | 10 | 284 |
15.03.2024 | 28.60 | 28.60 | 28.60 | 28.60 | 159 | 4 547 |
12.03.2024 | 27.03 | 28.90 | 27.03 | 28.82 | 280 | 8 014 |
08.03.2024 | 29.50 | 29.50 | 29.50 | 29.50 | 10 | 295 |
26.02.2024 | 29.20 | 29.20 | 29.00 | 29.00 | 285 | 8 303 |
22.02.2024 | 29.17 | 29.17 | 29.17 | 29.17 | 159 | 4 638 |
21.02.2024 | 29.99 | 29.99 | 29.98 | 29.98 | 202 | 6 056 |
20.02.2024 | 29.71 | 29.71 | 29.71 | 29.71 | 100 | 2 971 |
19.02.2024 | 29.00 | 29.00 | 29.00 | 29.00 | 420 | 12 180 |
16.02.2024 | 29.99 | 29.99 | 29.99 | 29.99 | 50 | 1 500 |
15.02.2024 | 29.90 | 29.90 | 29.80 | 29.90 | 135 | 4 036 |
14.02.2024 | 29.90 | 29.90 | 29.90 | 29.90 | 10 | 299 |
12.02.2024 | 30.11 | 30.11 | 29.92 | 29.99 | 776 | 23 254 |
08.02.2024 | 29.00 | 29.00 | 29.00 | 29.00 | 100 | 2 900 |
02.02.2024 | 29.46 | 29.47 | 29.31 | 29.31 | 162 | 4 771 |
30.01.2024 | 29.57 | 29.57 | 29.57 | 29.57 | 75 | 2 218 |
29.01.2024 | 29.60 | 29.60 | 29.51 | 29.51 | 75 | 2 217 |
25.01.2024 | 29.65 | 29.65 | 29.65 | 29.65 | 160 | 4 744 |
17.01.2024 | 28.62 | 28.62 | 28.62 | 28.62 | 1 541 | 44 103 |
15.01.2024 | 29.10 | 29.10 | 29.10 | 29.10 | 16 | 466 |
10.01.2024 | 28.80 | 28.80 | 28.80 | 28.80 | 276 | 7 949 |
08.01.2024 | 30.00 | 30.05 | 30.00 | 30.05 | 162 | 4 863 |
28.12.2023 | 28.00 | 28.00 | 28.00 | 28.00 | 100 | 2 800 |
27.12.2023 | 29.50 | 29.50 | 27.70 | 27.81 | 316 | 8 825 |
20.12.2023 | 29.59 | 29.60 | 29.50 | 29.50 | 404 | 11 940 |
19.12.2023 | 29.81 | 29.81 | 29.62 | 29.62 | 200 | 5 941 |
18.12.2023 | 29.50 | 29.50 | 29.50 | 29.50 | 30 | 885 |
15.12.2023 | 29.50 | 29.50 | 29.50 | 29.50 | 204 | 6 018 |
14.12.2023 | 29.01 | 29.01 | 29.00 | 29.00 | 501 | 14 529 |
12.12.2023 | 28.50 | 28.50 | 28.50 | 28.50 | 42 | 1 197 |
11.12.2023 | 28.70 | 28.70 | 28.70 | 28.70 | 10 | 287 |
06.12.2023 | 27.81 | 27.81 | 27.81 | 27.81 | 20 | 556 |
05.12.2023 | 27.40 | 27.81 | 27.40 | 27.81 | 1 801 | 49 617 |
04.12.2023 | 27.60 | 27.60 | 27.60 | 27.60 | 100 | 2 760 |
28.11.2023 | 27.60 | 27.61 | 27.60 | 27.61 | 154 | 4 250 |
23.11.2023 | 28.36 | 28.36 | 28.11 | 28.11 | 334 | 9 453 |
22.11.2023 | 28.35 | 28.35 | 28.35 | 28.35 | 69 | 1 956 |
Biznesradar bez reklam? Sprawdź BR Plus