Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLINP62398
38.75+0.15(+0.39%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 27.11.2024 | 39.20 | 39.20 | 38.75 | 38.75 | 238 | 9 280 |
| 15.11.2024 | 38.80 | 38.80 | 38.80 | 38.80 | 35 | 1 358 |
| 13.11.2024 | 35.30 | 35.30 | 35.25 | 35.25 | 155 | 5 470 |
| 08.11.2024 | 38.25 | 38.25 | 38.25 | 38.25 | 74 | 2 831 |
| 15.10.2024 | 42.05 | 42.05 | 42.05 | 42.05 | 120 | 5 046 |
| 07.10.2024 | 38.30 | 38.30 | 38.30 | 38.30 | 50 | 1 915 |
| 20.09.2024 | 37.50 | 37.50 | 37.50 | 37.50 | 50 | 1 875 |
| 05.08.2024 | 27.85 | 27.85 | 27.85 | 27.85 | 700 | 19 495 |
| 04.07.2024 | 33.00 | 33.00 | 33.00 | 33.00 | 400 | 13 200 |
| 12.06.2024 | 37.45 | 37.45 | 37.45 | 37.45 | 40 | 1 498 |
| 27.05.2024 | 36.95 | 36.95 | 36.95 | 36.95 | 1 | 37 |
| 25.04.2024 | 32.35 | 32.35 | 32.35 | 32.35 | 100 | 3 235 |
| 15.04.2024 | 32.75 | 32.75 | 32.75 | 32.75 | 60 | 1 965 |
| 09.04.2024 | 31.60 | 31.60 | 31.60 | 31.60 | 80 | 2 528 |
| 08.04.2024 | 30.90 | 30.90 | 30.90 | 30.90 | 14 | 433 |
| 26.03.2024 | 30.30 | 30.30 | 30.30 | 30.30 | 120 | 3 636 |
| 05.03.2024 | 26.45 | 26.45 | 26.45 | 26.45 | 325 | 8 596 |
| 01.03.2024 | 27.50 | 27.50 | 27.50 | 27.50 | 60 | 1 650 |
| 15.02.2024 | 26.85 | 27.50 | 26.85 | 27.50 | 500 | 13 555 |
| 13.02.2024 | 25.60 | 25.60 | 25.60 | 25.60 | 70 | 1 792 |
| 12.02.2024 | 26.50 | 26.50 | 26.50 | 26.50 | 36 | 954 |
| 09.02.2024 | 26.50 | 26.95 | 26.50 | 26.95 | 330 | 8 835 |
| 07.02.2024 | 28.10 | 28.10 | 28.10 | 28.10 | 36 | 1 012 |
| 06.02.2024 | 28.50 | 28.50 | 28.50 | 28.50 | 200 | 5 700 |
| 30.01.2024 | 26.70 | 26.70 | 26.70 | 26.70 | 60 | 1 602 |
| 17.01.2024 | 22.75 | 22.75 | 22.75 | 22.75 | 24 | 546 |
| 16.01.2024 | 23.30 | 23.30 | 23.30 | 23.30 | 100 | 2 330 |
| 15.01.2024 | 23.60 | 23.60 | 23.60 | 23.60 | 202 | 4 767 |
| 12.01.2024 | 22.35 | 22.35 | 22.35 | 22.35 | 1 | 22 |
| 11.01.2024 | 22.35 | 22.35 | 22.35 | 22.35 | 225 | 5 029 |
| 03.01.2024 | 17.46 | 17.46 | 17.46 | 17.46 | 50 | 873 |
| 02.01.2024 | 20.35 | 20.35 | 18.40 | 18.40 | 1 500 | 28 675 |
| 27.12.2023 | 18.96 | 18.96 | 18.96 | 18.96 | 50 | 948 |
| 22.12.2023 | 19.06 | 19.06 | 18.90 | 18.90 | 650 | 12 365 |
| 21.12.2023 | 19.60 | 19.60 | 19.60 | 19.60 | 200 | 3 920 |
| 20.12.2023 | 20.85 | 20.85 | 20.85 | 20.85 | 500 | 10 425 |
| 19.12.2023 | 20.05 | 20.05 | 20.05 | 20.05 | 400 | 8 020 |
| 14.12.2023 | 19.40 | 21.05 | 19.40 | 21.05 | 1 680 | 35 017 |
| 13.12.2023 | 16.68 | 17.68 | 16.68 | 17.68 | 287 | 5 007 |
| 12.12.2023 | 15.36 | 16.48 | 15.36 | 16.48 | 108 | 1 716 |
| 11.12.2023 | 14.66 | 14.66 | 14.66 | 14.66 | 37 | 542 |
| 08.12.2023 | 13.84 | 13.84 | 13.84 | 13.84 | 150 | 2 076 |
| 05.12.2023 | 13.38 | 13.38 | 13.38 | 13.38 | 37 | 495 |
| 04.12.2023 | 14.64 | 14.70 | 14.64 | 14.70 | 1 067 | 15 625 |
| 01.12.2023 | 13.44 | 13.44 | 13.44 | 13.44 | 50 | 672 |
| 28.11.2023 | 11.12 | 12.24 | 11.04 | 12.24 | 2 484 | 27 572 |
| 24.11.2023 | 10.62 | 10.62 | 10.62 | 10.62 | 442 | 4 694 |
| 22.11.2023 | 11.46 | 11.46 | 11.46 | 11.46 | 34 | 390 |
| 21.11.2023 | 11.20 | 11.20 | 11.20 | 11.20 | 570 | 6 384 |
| 16.11.2023 | 12.06 | 12.20 | 12.06 | 12.20 | 1 202 | 14 636 |
Biznesradar bez reklam? Sprawdź BR Plus
