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
40.30-2.10(-4.95%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.10.2021 | 53.80 | 53.80 | 53.80 | 53.80 | 29 | 1 560 |
| 04.10.2021 | 54.90 | 54.90 | 54.90 | 54.90 | 70 | 3 843 |
| 24.09.2021 | 51.80 | 51.80 | 51.80 | 51.80 | 32 | 1 658 |
| 22.09.2021 | 50.30 | 50.30 | 50.30 | 50.30 | 29 | 1 459 |
| 20.09.2021 | 47.25 | 47.25 | 47.25 | 47.25 | 90 | 4 253 |
| 14.09.2021 | 51.70 | 52.10 | 51.70 | 52.10 | 100 | 5 202 |
| 23.08.2021 | 46.10 | 46.10 | 46.00 | 46.00 | 20 | 921 |
| 20.07.2021 | 43.60 | 43.60 | 42.45 | 42.45 | 60 | 2 582 |
| 19.07.2021 | 42.20 | 42.20 | 42.20 | 42.20 | 30 | 1 266 |
| 07.07.2021 | 45.70 | 45.70 | 45.70 | 45.70 | 25 | 1 143 |
| 18.06.2021 | 49.90 | 49.90 | 49.90 | 49.90 | 23 | 1 148 |
| 08.06.2021 | 51.30 | 51.30 | 51.30 | 51.30 | 30 | 1 539 |
| 01.06.2021 | 53.70 | 53.70 | 53.70 | 53.70 | 19 | 1 020 |
| 27.05.2021 | 49.50 | 49.50 | 49.50 | 49.50 | 21 | 1 040 |
| 18.05.2021 | 47.60 | 47.60 | 47.60 | 47.60 | 30 | 1 428 |
| 14.05.2021 | 46.30 | 47.45 | 46.05 | 47.45 | 83 | 3 870 |
| 13.05.2021 | 43.50 | 43.50 | 43.50 | 43.50 | 19 | 827 |
| 12.05.2021 | 43.70 | 43.70 | 43.70 | 43.70 | 25 | 1 093 |
| 06.05.2021 | 41.15 | 41.15 | 41.15 | 41.15 | 25 | 1 029 |
| 05.05.2021 | 39.05 | 40.05 | 39.05 | 40.05 | 200 | 7 910 |
| 30.04.2021 | 38.70 | 38.70 | 38.70 | 38.70 | 70 | 2 709 |
| 29.04.2021 | 39.60 | 39.70 | 38.95 | 38.95 | 130 | 5 106 |
| 28.04.2021 | 38.20 | 38.20 | 38.20 | 38.20 | 45 | 1 719 |
| 22.04.2021 | 38.20 | 38.20 | 38.20 | 38.20 | 45 | 1 719 |
| 01.04.2021 | 35.40 | 35.40 | 35.40 | 35.40 | 590 | 20 886 |
| 29.03.2021 | 35.10 | 35.10 | 35.10 | 35.10 | 49 | 1 720 |
| 17.03.2021 | 35.70 | 36.60 | 34.60 | 36.60 | 105 | 3 710 |
| 16.03.2021 | 38.40 | 38.40 | 38.40 | 38.40 | 30 | 1 152 |
| 11.03.2021 | 41.30 | 41.30 | 39.10 | 39.10 | 250 | 9 885 |
| 10.03.2021 | 39.70 | 40.85 | 39.70 | 40.85 | 211 | 8 500 |
| 09.03.2021 | 38.90 | 38.90 | 38.90 | 38.90 | 44 | 1 712 |
| 08.03.2021 | 36.60 | 38.25 | 36.60 | 37.40 | 642 | 24 028 |
| 05.03.2021 | 34.10 | 35.70 | 34.10 | 35.20 | 308 | 10 767 |
| 23.02.2021 | 32.05 | 32.05 | 30.75 | 30.75 | 40 | 1 256 |
| 16.02.2021 | 32.80 | 32.80 | 32.80 | 32.80 | 500 | 16 400 |
| 11.02.2021 | 30.70 | 31.00 | 30.70 | 31.00 | 40 | 1 234 |
| 05.02.2021 | 30.40 | 30.40 | 30.40 | 30.40 | 500 | 15 200 |
| 04.02.2021 | 30.60 | 31.55 | 30.60 | 31.55 | 1 686 | 51 623 |
| 28.01.2021 | 27.90 | 27.90 | 27.75 | 27.75 | 540 | 14 991 |
| 27.01.2021 | 28.80 | 28.80 | 28.80 | 28.80 | 500 | 14 400 |
| 20.01.2021 | 31.25 | 31.25 | 31.25 | 31.25 | 10 | 313 |
| 18.01.2021 | 30.60 | 30.60 | 30.60 | 30.60 | 35 | 1 071 |
| 08.01.2021 | 34.70 | 35.10 | 34.70 | 35.10 | 79 | 2 761 |
| 07.01.2021 | 33.05 | 33.05 | 33.05 | 33.05 | 52 | 1 719 |
| 05.01.2021 | 29.85 | 29.85 | 29.85 | 29.85 | 30 | 896 |
| 04.01.2021 | 31.20 | 31.20 | 31.20 | 31.20 | 1 030 | 32 136 |
| 28.12.2020 | 31.10 | 31.10 | 31.10 | 31.10 | 33 | 1 026 |
| 21.12.2020 | 28.50 | 28.50 | 26.30 | 26.80 | 1 077 | 28 907 |
| 17.12.2020 | 31.50 | 31.50 | 31.50 | 31.50 | 40 | 1 260 |
| 15.12.2020 | 31.25 | 31.25 | 31.25 | 31.25 | 32 | 1 000 |
Biznesradar bez reklam? Sprawdź BR Plus
