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 |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2024 | 39.20 | 39.20 | 39.20 | 39.20 | 77 | 3 018 |
| 02.02.2024 | 38.90 | 38.90 | 38.75 | 38.75 | 120 | 4 656 |
| 01.02.2024 | 34.70 | 35.20 | 34.70 | 35.20 | 74 | 2 586 |
| 31.01.2024 | 35.00 | 35.00 | 35.00 | 35.00 | 37 | 1 295 |
| 30.01.2024 | 34.55 | 34.55 | 34.55 | 34.55 | 37 | 1 278 |
| 26.01.2024 | 33.20 | 33.20 | 33.20 | 33.20 | 39 | 1 295 |
| 25.01.2024 | 33.05 | 33.05 | 33.05 | 33.05 | 39 | 1 289 |
| 08.01.2024 | 35.35 | 35.35 | 35.35 | 35.35 | 24 | 848 |
| 05.10.2023 | 30.70 | 30.70 | 30.70 | 30.70 | 6 | 184 |
| 07.08.2023 | 39.25 | 39.25 | 39.25 | 39.25 | 15 | 589 |
| 03.08.2023 | 38.40 | 38.40 | 38.40 | 38.40 | 11 | 422 |
| 10.07.2023 | 34.45 | 34.45 | 34.45 | 34.45 | 100 | 3 445 |
| 06.07.2023 | 33.35 | 33.35 | 33.35 | 33.35 | 50 | 1 668 |
| 23.06.2023 | 35.35 | 35.35 | 35.35 | 35.35 | 50 | 1 768 |
| 16.06.2023 | 36.15 | 36.15 | 36.15 | 36.15 | 100 | 3 615 |
| 15.06.2023 | 35.05 | 35.05 | 35.05 | 35.05 | 100 | 3 505 |
| 14.06.2023 | 34.85 | 34.85 | 34.85 | 34.85 | 100 | 3 485 |
| 13.06.2023 | 33.90 | 33.90 | 33.90 | 33.90 | 100 | 3 390 |
| 04.05.2023 | 31.75 | 31.75 | 31.75 | 31.75 | 500 | 15 875 |
| 18.04.2023 | 32.15 | 32.15 | 32.15 | 32.15 | 20 | 643 |
| 30.03.2023 | 28.60 | 28.60 | 28.60 | 28.60 | 50 | 1 430 |
| 16.03.2023 | 25.50 | 25.50 | 25.50 | 25.50 | 50 | 1 275 |
| 14.03.2023 | 30.35 | 30.35 | 30.35 | 30.35 | 100 | 3 035 |
| 13.03.2023 | 30.90 | 30.90 | 30.90 | 30.90 | 20 | 618 |
| 26.10.2022 | 24.05 | 24.10 | 24.05 | 24.10 | 400 | 9 628 |
Biznesradar bez reklam? Sprawdź BR Plus
