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 |
|---|---|---|---|---|---|---|
| 26.11.2020 | 22.90 | 22.90 | 22.90 | 22.90 | 100 | 2 290 |
| 25.11.2020 | 24.25 | 24.35 | 22.60 | 22.75 | 5 150 | 120 618 |
| 24.11.2020 | 23.35 | 23.35 | 22.50 | 22.50 | 3 450 | 79 333 |
| 23.11.2020 | 21.35 | 22.00 | 21.30 | 21.30 | 1 700 | 36 570 |
| 20.11.2020 | 19.00 | 19.00 | 17.70 | 18.86 | 1 500 | 27 115 |
| 19.11.2020 | 20.50 | 21.00 | 19.70 | 19.82 | 3 750 | 75 636 |
| 18.11.2020 | 19.48 | 21.20 | 19.48 | 21.20 | 1 822 | 38 096 |
| 17.11.2020 | 20.45 | 20.75 | 18.80 | 19.34 | 4 292 | 84 705 |
| 16.11.2020 | 16.80 | 18.66 | 16.74 | 18.66 | 2 727 | 47 304 |
| 13.11.2020 | 14.62 | 15.22 | 14.62 | 15.22 | 857 | 12 877 |
| 12.11.2020 | 16.88 | 16.88 | 15.20 | 16.02 | 6 630 | 105 562 |
| 10.11.2020 | 15.14 | 18.78 | 14.52 | 16.92 | 13 348 | 225 282 |
| 09.11.2020 | 9.38 | 13.92 | 8.90 | 13.92 | 2 363 | 26 102 |
| 04.11.2020 | 11.36 | 11.64 | 9.75 | 10.24 | 5 631 | 62 702 |
| 03.11.2020 | 9.22 | 10.86 | 9.22 | 10.86 | 1 745 | 17 797 |
| 02.11.2020 | 7.17 | 8.15 | 7.17 | 8.00 | 5 295 | 41 211 |
| 30.10.2020 | 7.74 | 7.74 | 7.24 | 7.24 | 1 000 | 7 490 |
| 29.10.2020 | 7.63 | 7.63 | 7.49 | 7.49 | 736 | 5 523 |
| 28.10.2020 | 6.81 | 8.05 | 6.64 | 7.35 | 3 561 | 26 603 |
| 27.10.2020 | 9.02 | 9.02 | 7.43 | 7.43 | 7 605 | 62 340 |
| 26.10.2020 | 10.52 | 10.52 | 10.52 | 10.52 | 28 | 295 |
| 21.10.2020 | 12.02 | 12.02 | 12.02 | 12.02 | 39 | 469 |
| 20.10.2020 | 11.88 | 11.88 | 11.84 | 11.84 | 162 | 1 923 |
| 19.10.2020 | 12.22 | 12.22 | 12.22 | 12.22 | 41 | 501 |
| 16.10.2020 | 10.06 | 10.32 | 9.90 | 9.90 | 321 | 3 260 |
| 15.10.2020 | 11.50 | 11.50 | 11.16 | 11.16 | 701 | 7 970 |
| 14.10.2020 | 12.54 | 12.54 | 12.52 | 12.52 | 71 | 890 |
| 13.10.2020 | 13.22 | 13.22 | 13.22 | 13.22 | 46 | 608 |
| 09.10.2020 | 14.36 | 14.36 | 14.36 | 14.36 | 20 | 287 |
| 02.10.2020 | 13.00 | 13.00 | 13.00 | 13.00 | 30 | 390 |
| 25.09.2020 | 13.82 | 13.82 | 13.82 | 13.82 | 167 | 2 308 |
| 24.09.2020 | 13.24 | 13.58 | 13.24 | 13.58 | 257 | 3 459 |
| 18.09.2020 | 17.76 | 17.76 | 17.76 | 17.76 | 20 | 355 |
| 11.09.2020 | 18.38 | 18.38 | 18.38 | 18.38 | 322 | 5 918 |
| 21.08.2020 | 22.60 | 22.60 | 22.60 | 22.60 | 30 | 678 |
| 19.08.2020 | 22.55 | 22.55 | 22.40 | 22.40 | 90 | 2 025 |
| 13.07.2020 | 30.90 | 30.90 | 30.90 | 30.90 | 204 | 6 304 |
| 10.07.2020 | 29.25 | 29.25 | 29.25 | 29.25 | 204 | 5 967 |
| 12.06.2020 | 35.40 | 35.40 | 35.40 | 35.40 | 49 | 1 735 |
| 29.05.2020 | 35.58 | 35.58 | 35.58 | 35.58 | 39 | 1 388 |
| 27.05.2020 | 35.70 | 35.70 | 35.70 | 35.70 | 4 | 143 |
| 11.05.2020 | 32.60 | 32.60 | 32.60 | 32.60 | 4 | 130 |
| 30.04.2020 | 31.51 | 31.51 | 31.51 | 31.51 | 88 | 2 773 |
| 22.04.2020 | 28.87 | 28.87 | 28.87 | 28.87 | 100 | 2 887 |
| 17.04.2020 | 30.51 | 30.51 | 30.51 | 30.51 | 100 | 3 051 |
| 20.03.2020 | 22.00 | 22.00 | 21.94 | 21.94 | 81 | 1 781 |
| 19.03.2020 | 18.00 | 18.75 | 18.00 | 18.75 | 81 | 1 474 |
| 17.03.2020 | 19.10 | 19.10 | 19.10 | 19.10 | 200 | 3 820 |
| 16.03.2020 | 12.99 | 12.99 | 12.99 | 12.99 | 200 | 2 598 |
| 13.03.2020 | 14.52 | 19.56 | 14.52 | 19.56 | 120 | 2 045 |
Biznesradar bez reklam? Sprawdź BR Plus
