Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKN04119
23.55+0.20(+0.86%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 23.55 | 23.55 | 23.55 | 23.55 | 300 | 7 065 |
| 18.12.2024 | 23.00 | 23.00 | 23.00 | 23.00 | 40 | 920 |
| 17.12.2024 | 23.90 | 23.90 | 22.90 | 22.90 | 298 | 7 042 |
| 12.12.2024 | 25.60 | 25.60 | 25.60 | 25.60 | 50 | 1 280 |
| 11.12.2024 | 27.30 | 27.30 | 26.80 | 26.80 | 746 | 20 016 |
| 10.12.2024 | 29.90 | 29.90 | 29.80 | 29.80 | 1 057 | 31 574 |
| 09.12.2024 | 28.95 | 28.95 | 28.95 | 28.95 | 70 | 2 027 |
| 04.12.2024 | 28.30 | 28.30 | 28.30 | 28.30 | 92 | 2 604 |
| 03.12.2024 | 27.80 | 27.80 | 27.80 | 27.80 | 47 | 1 307 |
| 26.11.2024 | 28.70 | 28.70 | 28.70 | 28.70 | 45 | 1 292 |
| 21.11.2024 | 28.95 | 29.25 | 28.95 | 29.20 | 1 148 | 33 536 |
| 19.11.2024 | 29.60 | 29.60 | 27.40 | 27.40 | 91 | 2 590 |
| 18.11.2024 | 29.80 | 29.80 | 29.80 | 29.80 | 44 | 1 311 |
| 15.11.2024 | 29.45 | 29.45 | 29.45 | 29.45 | 44 | 1 296 |
| 14.11.2024 | 28.85 | 28.85 | 28.85 | 28.85 | 123 | 3 549 |
| 13.11.2024 | 27.15 | 27.65 | 27.15 | 27.65 | 141 | 3 875 |
| 12.11.2024 | 27.75 | 27.75 | 27.75 | 27.75 | 47 | 1 304 |
| 07.11.2024 | 29.90 | 29.90 | 29.90 | 29.90 | 8 | 239 |
| 24.10.2024 | 30.35 | 30.35 | 30.35 | 30.35 | 42 | 1 275 |
| 22.10.2024 | 30.40 | 30.40 | 30.40 | 30.40 | 42 | 1 277 |
| 24.09.2024 | 34.85 | 34.85 | 34.35 | 34.55 | 115 | 3 977 |
| 20.09.2024 | 33.95 | 33.95 | 33.20 | 33.20 | 75 | 2 517 |
| 19.09.2024 | 34.50 | 34.50 | 34.50 | 34.50 | 36 | 1 242 |
| 26.06.2024 | 41.90 | 41.90 | 41.90 | 41.90 | 39 | 1 634 |
| 25.06.2024 | 41.70 | 41.70 | 41.70 | 41.70 | 25 | 1 043 |
| 17.06.2024 | 38.70 | 38.70 | 38.70 | 38.70 | 32 | 1 238 |
| 06.06.2024 | 38.10 | 38.10 | 38.10 | 38.10 | 32 | 1 219 |
| 24.05.2024 | 40.30 | 40.30 | 40.30 | 40.30 | 25 | 1 008 |
| 20.05.2024 | 46.05 | 46.05 | 46.05 | 46.05 | 48 | 2 210 |
| 09.05.2024 | 43.00 | 43.00 | 43.00 | 43.00 | 25 | 1 075 |
| 09.04.2024 | 44.90 | 44.90 | 44.90 | 44.90 | 25 | 1 123 |
| 02.04.2024 | 42.55 | 42.55 | 42.55 | 42.55 | 25 | 1 064 |
| 28.03.2024 | 39.10 | 39.10 | 39.10 | 39.10 | 27 | 1 056 |
| 19.02.2024 | 43.70 | 43.70 | 43.70 | 43.70 | 25 | 1 093 |
| 02.02.2024 | 41.00 | 41.00 | 41.00 | 41.00 | 25 | 1 025 |
| 01.02.2024 | 40.70 | 40.70 | 40.70 | 40.70 | 27 | 1 099 |
| 16.01.2024 | 35.70 | 35.70 | 35.70 | 35.70 | 30 | 1 071 |
| 27.12.2023 | 40.55 | 40.55 | 40.55 | 40.55 | 27 | 1 095 |
| 19.12.2023 | 39.20 | 39.20 | 39.20 | 39.20 | 50 | 1 960 |
| 29.11.2023 | 35.90 | 35.90 | 35.90 | 35.90 | 30 | 1 077 |
| 10.11.2023 | 38.40 | 38.40 | 38.40 | 38.40 | 30 | 1 152 |
| 19.10.2023 | 41.20 | 41.20 | 41.20 | 41.20 | 30 | 1 236 |
| 17.10.2023 | 44.70 | 44.70 | 44.70 | 44.70 | 23 | 1 028 |
| 16.10.2023 | 41.55 | 41.55 | 41.55 | 41.55 | 27 | 1 122 |
| 10.10.2023 | 35.70 | 35.70 | 35.70 | 35.70 | 30 | 1 071 |
| 06.10.2023 | 31.10 | 31.10 | 31.10 | 31.10 | 35 | 1 089 |
| 05.10.2023 | 33.45 | 33.45 | 33.45 | 33.45 | 8 | 268 |
| 07.09.2023 | 35.00 | 35.00 | 35.00 | 35.00 | 30 | 1 050 |
| 06.09.2023 | 36.70 | 36.70 | 36.70 | 36.70 | 28 | 1 028 |
| 25.08.2023 | 39.00 | 39.00 | 39.00 | 39.00 | 27 | 1 053 |
Biznesradar bez reklam? Sprawdź BR Plus
