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 INTLPKN04119
42.30+0.80(+1.93%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.09.2022 | 32.05 | 32.05 | 32.05 | 32.05 | 150 | 4 808 |
| 20.09.2022 | 32.25 | 32.25 | 30.65 | 30.75 | 500 | 15 668 |
| 14.09.2022 | 30.75 | 30.75 | 30.75 | 30.75 | 50 | 1 538 |
| 13.09.2022 | 31.10 | 31.10 | 31.10 | 31.10 | 100 | 3 110 |
| 12.09.2022 | 32.85 | 32.85 | 32.85 | 32.85 | 150 | 4 928 |
| 09.09.2022 | 30.85 | 30.85 | 30.85 | 30.85 | 50 | 1 543 |
| 08.09.2022 | 31.30 | 31.30 | 31.30 | 31.30 | 150 | 4 695 |
| 07.09.2022 | 32.55 | 32.55 | 32.55 | 32.55 | 100 | 3 255 |
| 06.09.2022 | 31.25 | 31.25 | 31.25 | 31.25 | 100 | 3 125 |
| 01.09.2022 | 32.90 | 32.90 | 32.90 | 32.90 | 31 | 1 020 |
| 30.08.2022 | 36.55 | 36.55 | 35.55 | 35.55 | 200 | 7 210 |
| 26.08.2022 | 37.65 | 37.65 | 37.35 | 37.35 | 527 | 19 833 |
| 22.08.2022 | 40.00 | 40.00 | 39.50 | 39.50 | 825 | 32 600 |
| 20.07.2022 | 45.80 | 45.80 | 45.80 | 45.80 | 46 | 2 107 |
| 14.07.2022 | 40.10 | 40.10 | 40.10 | 40.10 | 25 | 1 003 |
| 08.07.2022 | 44.45 | 44.45 | 44.45 | 44.45 | 25 | 1 111 |
| 04.07.2022 | 42.00 | 42.00 | 42.00 | 42.00 | 50 | 2 100 |
| 23.06.2022 | 37.25 | 37.25 | 37.25 | 37.25 | 1 000 | 37 250 |
| 20.06.2022 | 38.35 | 38.45 | 38.35 | 38.45 | 52 | 1 997 |
| 03.06.2022 | 42.90 | 42.90 | 42.90 | 42.90 | 25 | 1 073 |
| 31.05.2022 | 48.55 | 48.55 | 48.55 | 48.55 | 21 | 1 020 |
| 12.05.2022 | 42.65 | 42.65 | 42.65 | 42.65 | 24 | 1 024 |
| 25.04.2022 | 47.70 | 47.70 | 47.70 | 47.70 | 21 | 1 002 |
| 12.04.2022 | 53.40 | 53.40 | 53.40 | 53.40 | 20 | 1 068 |
| 21.03.2022 | 50.00 | 50.00 | 50.00 | 50.00 | 1 | 50 |
| 04.03.2022 | 47.70 | 47.70 | 47.70 | 47.70 | 23 | 1 097 |
| 03.03.2022 | 53.90 | 53.90 | 53.90 | 53.90 | 20 | 1 078 |
| 02.03.2022 | 47.35 | 47.35 | 47.35 | 47.35 | 23 | 1 089 |
| 01.03.2022 | 47.70 | 47.70 | 47.70 | 47.70 | 22 | 1 049 |
| 28.02.2022 | 43.70 | 43.70 | 43.70 | 43.70 | 23 | 1 005 |
| 25.02.2022 | 38.00 | 38.00 | 38.00 | 38.00 | 1 000 | 38 000 |
| 24.02.2022 | 37.45 | 37.45 | 36.00 | 36.00 | 1 052 | 37 945 |
| 22.02.2022 | 38.90 | 38.90 | 38.90 | 38.90 | 1 653 | 64 302 |
| 21.02.2022 | 41.70 | 41.70 | 41.70 | 41.70 | 25 | 1 043 |
| 16.02.2022 | 47.60 | 47.60 | 47.60 | 47.60 | 23 | 1 095 |
| 14.02.2022 | 41.70 | 41.70 | 41.70 | 41.70 | 25 | 1 043 |
| 09.02.2022 | 46.25 | 46.25 | 46.25 | 46.25 | 25 | 1 156 |
| 04.02.2022 | 41.95 | 41.95 | 41.95 | 41.95 | 25 | 1 049 |
| 24.01.2022 | 46.35 | 46.35 | 46.35 | 46.35 | 23 | 1 066 |
| 12.01.2022 | 52.60 | 52.60 | 52.60 | 52.60 | 42 | 2 209 |
| 10.01.2022 | 52.20 | 52.20 | 52.20 | 52.20 | 58 | 3 028 |
| 07.01.2022 | 53.70 | 53.70 | 53.70 | 53.70 | 20 | 1 074 |
| 05.01.2022 | 49.70 | 50.10 | 49.70 | 50.10 | 120 | 6 004 |
| 20.12.2021 | 43.00 | 43.00 | 43.00 | 43.00 | 25 | 1 075 |
| 08.12.2021 | 49.75 | 49.75 | 49.75 | 49.75 | 20 | 995 |
| 30.11.2021 | 43.55 | 43.55 | 43.55 | 43.55 | 25 | 1 089 |
| 29.11.2021 | 45.85 | 45.85 | 45.85 | 45.85 | 22 | 1 009 |
| 22.11.2021 | 50.30 | 50.30 | 50.30 | 50.30 | 20 | 1 006 |
| 18.11.2021 | 53.50 | 53.50 | 53.50 | 53.50 | 20 | 1 070 |
| 15.11.2021 | 55.00 | 55.00 | 55.00 | 55.00 | 20 | 1 100 |
Biznesradar bez reklam? Sprawdź BR Plus
