Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTLPKN04101
35.50-0.65(-1.80%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.04.2025 | 35.50 | 35.50 | 35.50 | 35.50 | 50 | 1 775 |
| 08.04.2025 | 35.15 | 35.15 | 35.15 | 35.15 | 50 | 1 758 |
| 18.03.2025 | 41.15 | 41.15 | 41.15 | 41.15 | 200 | 8 230 |
| 24.02.2025 | 33.05 | 33.05 | 33.05 | 33.05 | 90 | 2 975 |
| 20.02.2025 | 33.45 | 33.50 | 33.00 | 33.05 | 7 500 | 248 738 |
| 19.02.2025 | 34.25 | 34.30 | 33.40 | 33.70 | 2 500 | 84 950 |
| 18.02.2025 | 32.20 | 33.80 | 32.20 | 33.70 | 3 023 | 100 408 |
| 12.02.2025 | 30.60 | 30.60 | 30.60 | 30.60 | 1 000 | 30 600 |
| 11.02.2025 | 29.80 | 29.95 | 29.80 | 29.95 | 2 603 | 77 659 |
| 07.02.2025 | 29.35 | 29.35 | 29.35 | 29.35 | 2 | 59 |
| 06.02.2025 | 28.75 | 28.75 | 28.75 | 28.75 | 18 | 518 |
| 04.02.2025 | 27.25 | 27.25 | 27.25 | 27.25 | 1 | 27 |
| 30.01.2025 | 26.35 | 26.35 | 26.35 | 26.35 | 1 | 26 |
| 23.01.2025 | 25.25 | 25.55 | 25.25 | 25.55 | 1 068 | 26 986 |
| 20.01.2025 | 26.15 | 26.15 | 26.15 | 26.15 | 250 | 6 538 |
| 17.01.2025 | 25.75 | 25.75 | 25.75 | 25.75 | 1 | 26 |
| 15.01.2025 | 24.75 | 24.75 | 24.75 | 24.75 | 1 | 25 |
| 14.01.2025 | 23.75 | 23.75 | 23.75 | 23.75 | 1 | 24 |
| 10.01.2025 | 23.70 | 23.70 | 23.70 | 23.70 | 89 | 2 109 |
| 09.01.2025 | 21.45 | 21.45 | 21.45 | 21.45 | 43 | 922 |
| 03.01.2025 | 22.85 | 22.85 | 22.85 | 22.85 | 43 | 983 |
| 02.01.2025 | 21.80 | 22.50 | 21.80 | 22.50 | 234 | 5 225 |
| 30.12.2024 | 20.60 | 20.60 | 20.60 | 20.60 | 1 | 21 |
| 27.12.2024 | 20.30 | 20.35 | 19.94 | 19.96 | 1 500 | 30 253 |
| 23.12.2024 | 21.25 | 21.25 | 20.05 | 20.05 | 3 000 | 61 730 |
| 19.12.2024 | 20.45 | 20.45 | 20.45 | 20.45 | 63 | 1 288 |
| 17.12.2024 | 19.76 | 19.76 | 19.76 | 19.76 | 2 662 | 52 601 |
| 16.12.2024 | 22.00 | 22.00 | 21.80 | 21.80 | 2 232 | 49 093 |
| 13.12.2024 | 22.85 | 22.85 | 22.85 | 22.85 | 56 | 1 280 |
| 11.12.2024 | 23.55 | 23.65 | 23.55 | 23.65 | 1 866 | 43 947 |
| 10.12.2024 | 27.05 | 27.05 | 27.05 | 27.05 | 1 840 | 49 772 |
| 05.12.2024 | 25.80 | 25.80 | 25.80 | 25.80 | 102 | 2 632 |
| 03.12.2024 | 24.90 | 24.90 | 24.90 | 24.90 | 52 | 1 295 |
| 26.11.2024 | 26.00 | 26.00 | 25.65 | 25.65 | 160 | 4 143 |
| 25.11.2024 | 25.75 | 25.75 | 25.75 | 25.75 | 50 | 1 288 |
| 22.11.2024 | 25.45 | 25.45 | 25.45 | 25.45 | 50 | 1 273 |
| 21.11.2024 | 25.40 | 25.40 | 25.40 | 25.40 | 102 | 2 591 |
| 20.11.2024 | 24.90 | 24.90 | 24.90 | 24.90 | 52 | 1 295 |
| 19.11.2024 | 25.65 | 25.65 | 25.65 | 25.65 | 50 | 1 283 |
| 18.11.2024 | 26.05 | 26.50 | 26.05 | 26.50 | 98 | 2 575 |
| 14.11.2024 | 25.50 | 25.50 | 25.50 | 25.50 | 101 | 2 576 |
| 13.11.2024 | 23.80 | 23.80 | 23.80 | 23.80 | 4 800 | 114 240 |
| 12.11.2024 | 25.75 | 25.75 | 25.00 | 25.00 | 101 | 2 563 |
| 07.11.2024 | 27.50 | 27.50 | 27.50 | 27.50 | 6 | 165 |
| 18.10.2024 | 27.85 | 27.85 | 27.80 | 27.80 | 423 | 11 769 |
| 16.10.2024 | 27.90 | 27.90 | 27.90 | 27.90 | 540 | 15 066 |
| 15.10.2024 | 28.45 | 28.45 | 28.35 | 28.35 | 1 000 | 28 380 |
| 10.10.2024 | 29.05 | 29.05 | 29.05 | 29.05 | 100 | 2 905 |
| 09.10.2024 | 29.35 | 29.35 | 29.35 | 29.35 | 44 | 1 291 |
| 08.10.2024 | 29.55 | 29.55 | 29.00 | 29.15 | 1 544 | 45 129 |
Biznesradar bez reklam? Sprawdź BR Plus
