Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKN04101
20.45+0.61(+3.07%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2024 | 30.00 | 30.00 | 29.55 | 29.55 | 800 | 23 730 |
| 04.10.2024 | 31.70 | 31.70 | 31.70 | 31.70 | 63 | 1 997 |
| 01.10.2024 | 29.30 | 30.65 | 29.30 | 30.65 | 2 603 | 79 499 |
| 30.09.2024 | 29.90 | 29.90 | 29.80 | 29.85 | 743 | 22 191 |
| 27.09.2024 | 29.90 | 29.90 | 29.90 | 29.90 | 60 | 1 794 |
| 26.09.2024 | 30.60 | 30.60 | 29.70 | 29.75 | 1 400 | 42 130 |
| 24.09.2024 | 31.80 | 31.80 | 31.15 | 31.50 | 285 | 8 924 |
| 23.09.2024 | 30.30 | 30.30 | 30.05 | 30.05 | 160 | 4 833 |
| 20.09.2024 | 30.25 | 30.25 | 30.25 | 30.25 | 43 | 1 301 |
| 24.05.2024 | 38.00 | 38.00 | 38.00 | 38.00 | 108 | 4 104 |
| 23.05.2024 | 38.70 | 38.70 | 38.70 | 38.70 | 108 | 4 180 |
| 19.04.2024 | 38.85 | 38.85 | 38.85 | 38.85 | 50 | 1 943 |
| 28.03.2024 | 35.45 | 36.00 | 35.45 | 36.00 | 72 | 2 572 |
| 26.03.2024 | 35.60 | 35.60 | 35.60 | 35.60 | 37 | 1 317 |
| 22.03.2024 | 34.75 | 34.75 | 34.75 | 34.75 | 37 | 1 286 |
| 21.03.2024 | 35.05 | 35.05 | 35.05 | 35.05 | 38 | 1 332 |
| 20.03.2024 | 34.45 | 34.45 | 34.45 | 34.45 | 38 | 1 309 |
| 19.03.2024 | 34.35 | 34.95 | 34.35 | 34.95 | 76 | 2 633 |
| 14.03.2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35 | 1 246 |
| 13.03.2024 | 34.55 | 34.55 | 34.55 | 34.55 | 35 | 1 209 |
| 08.03.2024 | 34.80 | 34.80 | 34.80 | 34.80 | 73 | 2 540 |
| 07.03.2024 | 34.90 | 34.90 | 34.50 | 34.50 | 73 | 2 533 |
| 06.03.2024 | 34.35 | 34.35 | 34.35 | 34.35 | 38 | 1 305 |
| 05.03.2024 | 33.70 | 33.70 | 33.70 | 33.70 | 38 | 1 281 |
| 01.03.2024 | 34.80 | 34.80 | 34.80 | 34.80 | 43 | 1 496 |
Biznesradar bez reklam? Sprawdź BR Plus
