Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne IPOEKO
35.00+0.20(+0.57%)TRIGON POLSKIE PERLY FIZ
GPW - Certyfikaty inwestycyjne - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.01.2026 | 35.00 | 35.08 | 35.00 | 35.00 | 3 994 | 139 794 |
| 21.01.2026 | 34.61 | 34.80 | 34.61 | 34.80 | 47 | 1 633 |
| 12.01.2026 | 34.42 | 34.42 | 34.00 | 34.00 | 150 | 5 116 |
| 09.01.2026 | 34.61 | 34.61 | 34.61 | 34.61 | 10 | 346 |
| 08.01.2026 | 34.48 | 34.48 | 34.48 | 34.48 | 50 | 1 724 |
| 07.01.2026 | 34.61 | 34.70 | 34.60 | 34.70 | 248 | 8 586 |
| 30.12.2025 | 34.00 | 34.00 | 34.00 | 34.00 | 100 | 3 400 |
| 23.12.2025 | 33.02 | 33.02 | 33.02 | 33.02 | 20 | 660 |
| 19.12.2025 | 32.01 | 32.01 | 32.01 | 32.01 | 20 | 640 |
| 18.12.2025 | 32.06 | 32.06 | 32.06 | 32.06 | 10 | 321 |
| 17.12.2025 | 32.26 | 32.32 | 32.26 | 32.32 | 45 | 1 453 |
| 12.12.2025 | 33.34 | 33.42 | 33.32 | 33.35 | 1 033 | 34 427 |
| 11.12.2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33 | 1 100 |
| 08.12.2025 | 33.91 | 33.91 | 33.91 | 33.91 | 44 | 1 492 |
| 05.12.2025 | 33.56 | 33.71 | 33.56 | 33.71 | 622 | 20 911 |
| 24.11.2025 | 32.55 | 32.55 | 32.42 | 32.42 | 199 | 6 459 |
| 20.11.2025 | 34.20 | 34.20 | 34.20 | 34.20 | 235 | 8 037 |
| 14.11.2025 | 34.16 | 34.16 | 34.15 | 34.15 | 357 | 12 192 |
| 13.11.2025 | 34.80 | 34.80 | 34.80 | 34.80 | 70 | 2 436 |
| 06.11.2025 | 34.50 | 34.50 | 34.50 | 34.50 | 586 | 20 217 |
| 04.11.2025 | 34.00 | 34.56 | 34.00 | 34.56 | 2 930 | 101 067 |
| 03.11.2025 | 33.74 | 33.74 | 33.50 | 33.50 | 602 | 20 183 |
| 31.10.2025 | 33.85 | 33.85 | 33.84 | 33.84 | 180 | 6 092 |
| 29.10.2025 | 33.85 | 33.85 | 33.80 | 33.80 | 100 | 3 383 |
| 28.10.2025 | 33.80 | 33.80 | 33.80 | 33.80 | 18 | 608 |
| 24.10.2025 | 33.01 | 33.01 | 33.00 | 33.00 | 55 | 1 816 |
| 14.10.2025 | 33.20 | 33.20 | 33.00 | 33.00 | 100 | 3 310 |
| 10.10.2025 | 32.03 | 33.00 | 32.03 | 33.00 | 2 485 | 81 478 |
| 07.10.2025 | 29.15 | 29.15 | 29.15 | 29.15 | 100 | 2 915 |
| 06.10.2025 | 29.07 | 29.07 | 29.07 | 29.07 | 20 | 581 |
| 02.10.2025 | 31.11 | 31.11 | 30.00 | 30.00 | 248 | 7 496 |
| 01.10.2025 | 30.00 | 30.00 | 30.00 | 30.00 | 400 | 12 000 |
| 30.09.2025 | 29.71 | 29.71 | 29.71 | 29.71 | 50 | 1 486 |
| 29.09.2025 | 29.82 | 29.82 | 29.82 | 29.82 | 944 | 28 150 |
| 24.09.2025 | 27.13 | 27.13 | 27.13 | 27.13 | 50 | 1 357 |
| 17.09.2025 | 27.13 | 27.13 | 27.13 | 27.13 | 387 | 10 499 |
| 09.09.2025 | 28.00 | 28.00 | 28.00 | 28.00 | 100 | 2 800 |
| 05.09.2025 | 28.20 | 28.20 | 28.20 | 28.20 | 91 | 2 566 |
| 04.09.2025 | 28.15 | 28.15 | 28.15 | 28.15 | 40 | 1 126 |
| 03.09.2025 | 28.11 | 28.11 | 28.11 | 28.11 | 109 | 3 064 |
| 02.09.2025 | 27.90 | 27.90 | 27.90 | 27.90 | 100 | 2 790 |
| 01.09.2025 | 28.00 | 28.00 | 28.00 | 28.00 | 112 | 3 136 |
| 20.08.2025 | 28.80 | 28.80 | 28.80 | 28.80 | 105 | 3 024 |
| 14.08.2025 | 28.43 | 28.43 | 28.42 | 28.42 | 161 | 4 576 |
| 13.08.2025 | 28.50 | 28.50 | 28.50 | 28.50 | 189 | 5 387 |
| 12.08.2025 | 28.41 | 28.41 | 28.41 | 28.41 | 110 | 3 125 |
| 07.08.2025 | 28.10 | 28.10 | 28.10 | 28.10 | 89 | 2 501 |
| 04.08.2025 | 27.00 | 28.10 | 27.00 | 28.10 | 125 | 3 458 |
| 30.07.2025 | 26.60 | 26.60 | 26.59 | 26.59 | 120 | 3 191 |
| 24.07.2025 | 26.59 | 26.59 | 26.59 | 26.59 | 113 | 3 005 |
Biznesradar bez reklam? Sprawdź BR Plus
