Biznesradar bez reklam? Sprawdź BR Plus
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 |
|---|---|---|---|---|---|---|
| 25.10.2022 | 21.90 | 21.90 | 21.90 | 21.90 | 230 | 5 037 |
| 18.10.2022 | 23.80 | 23.80 | 23.80 | 23.80 | 125 | 2 975 |
| 13.10.2022 | 24.65 | 24.65 | 23.30 | 23.80 | 2 250 | 53 813 |
| 12.10.2022 | 24.65 | 24.65 | 24.05 | 24.05 | 1 650 | 40 223 |
| 11.10.2022 | 24.15 | 24.15 | 24.15 | 24.15 | 900 | 21 735 |
| 06.10.2022 | 27.50 | 27.50 | 27.50 | 27.50 | 125 | 3 438 |
| 05.10.2022 | 27.05 | 27.05 | 27.05 | 27.05 | 40 | 1 082 |
| 03.10.2022 | 24.45 | 24.45 | 24.45 | 24.45 | 40 | 978 |
| 22.02.2022 | 37.45 | 37.45 | 37.45 | 37.45 | 800 | 29 960 |
| 12.01.2022 | 50.30 | 50.30 | 50.30 | 50.30 | 100 | 5 030 |
| 07.01.2022 | 51.00 | 51.00 | 51.00 | 51.00 | 100 | 5 100 |
| 08.12.2021 | 46.30 | 46.30 | 46.30 | 46.30 | 1 | 46 |
| 29.06.2021 | 46.15 | 46.15 | 46.15 | 46.15 | 44 | 2 031 |
| 11.05.2021 | 40.35 | 40.35 | 40.35 | 40.35 | 38 | 1 533 |
| 05.05.2021 | 37.10 | 37.70 | 37.10 | 37.70 | 77 | 2 875 |
| 04.05.2021 | 36.50 | 36.50 | 36.50 | 36.50 | 47 | 1 716 |
| 01.04.2021 | 32.60 | 33.05 | 32.60 | 33.05 | 1 404 | 46 355 |
| 17.03.2021 | 33.70 | 33.70 | 32.15 | 32.15 | 88 | 2 904 |
| 08.03.2021 | 34.80 | 35.65 | 34.80 | 35.65 | 130 | 4 622 |
| 05.03.2021 | 30.75 | 32.75 | 30.75 | 32.60 | 290 | 9 242 |
| 01.03.2021 | 28.60 | 28.60 | 28.60 | 28.60 | 800 | 22 880 |
| 16.02.2021 | 30.00 | 30.00 | 30.00 | 30.00 | 50 | 1 500 |
| 10.02.2021 | 28.60 | 28.60 | 28.60 | 28.60 | 60 | 1 716 |
| 02.02.2021 | 27.50 | 27.50 | 27.50 | 27.50 | 552 | 15 180 |
| 29.01.2021 | 25.65 | 25.65 | 25.35 | 25.35 | 552 | 14 081 |
| 27.01.2021 | 26.90 | 26.90 | 26.90 | 26.90 | 64 | 1 722 |
| 26.01.2021 | 27.15 | 27.35 | 27.15 | 27.35 | 128 | 3 488 |
| 13.01.2021 | 30.20 | 30.85 | 30.20 | 30.85 | 238 | 7 231 |
| 12.01.2021 | 32.10 | 32.10 | 32.10 | 32.10 | 1 000 | 32 100 |
| 08.01.2021 | 32.55 | 33.00 | 32.10 | 33.00 | 875 | 28 260 |
| 07.01.2021 | 31.00 | 31.00 | 31.00 | 31.00 | 341 | 10 571 |
| 05.01.2021 | 29.25 | 29.25 | 29.25 | 29.25 | 20 | 585 |
| 30.12.2020 | 27.00 | 27.15 | 27.00 | 27.15 | 225 | 6 086 |
| 29.12.2020 | 28.55 | 28.55 | 28.40 | 28.40 | 146 | 4 153 |
| 28.12.2020 | 28.50 | 28.70 | 28.50 | 28.70 | 200 | 5 720 |
| 23.12.2020 | 26.50 | 26.50 | 26.50 | 26.50 | 100 | 2 650 |
| 22.12.2020 | 24.85 | 25.15 | 24.80 | 25.10 | 536 | 13 350 |
| 21.12.2020 | 24.85 | 24.85 | 23.35 | 23.35 | 500 | 12 235 |
| 17.12.2020 | 26.70 | 26.70 | 26.70 | 26.70 | 300 | 8 010 |
| 15.12.2020 | 28.75 | 29.05 | 28.75 | 29.05 | 143 | 4 141 |
| 14.12.2020 | 30.90 | 31.25 | 30.25 | 30.25 | 260 | 8 040 |
| 11.12.2020 | 30.80 | 30.80 | 29.70 | 29.70 | 250 | 7 518 |
| 10.12.2020 | 29.70 | 31.05 | 29.70 | 31.05 | 300 | 9 160 |
| 09.12.2020 | 30.50 | 31.20 | 30.50 | 31.00 | 751 | 23 168 |
| 08.12.2020 | 28.45 | 29.15 | 28.45 | 28.80 | 501 | 14 473 |
| 07.12.2020 | 26.35 | 28.65 | 26.35 | 28.10 | 1 000 | 27 270 |
| 02.12.2020 | 26.05 | 26.05 | 26.05 | 26.05 | 200 | 5 210 |
| 01.12.2020 | 25.80 | 26.00 | 25.75 | 25.75 | 600 | 15 495 |
| 30.11.2020 | 21.05 | 25.80 | 21.05 | 24.80 | 1 475 | 36 630 |
| 27.11.2020 | 22.50 | 22.50 | 22.50 | 22.50 | 150 | 3 375 |
Biznesradar bez reklam? Sprawdź BR Plus
