Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKN04119
37.30-2.45(-6.16%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.12.2020 | 31.25 | 31.25 | 31.25 | 31.25 | 32 | 1 000 |
| 14.12.2020 | 32.30 | 33.00 | 32.30 | 33.00 | 1 100 | 35 600 |
| 10.12.2020 | 33.50 | 33.50 | 33.50 | 33.50 | 50 | 1 675 |
| 09.12.2020 | 33.70 | 33.70 | 33.10 | 33.10 | 48 | 1 607 |
| 08.12.2020 | 30.55 | 31.50 | 30.55 | 31.50 | 120 | 3 714 |
| 07.12.2020 | 29.70 | 31.00 | 29.70 | 31.00 | 155 | 4 695 |
| 30.11.2020 | 26.70 | 27.75 | 26.70 | 27.75 | 95 | 2 594 |
| 27.11.2020 | 24.50 | 24.50 | 24.50 | 24.50 | 90 | 2 205 |
| 23.11.2020 | 23.70 | 23.80 | 23.30 | 23.30 | 195 | 4 587 |
| 20.11.2020 | 20.00 | 20.00 | 20.00 | 20.00 | 55 | 1 100 |
| 18.11.2020 | 23.00 | 23.30 | 23.00 | 23.30 | 290 | 6 730 |
| 17.11.2020 | 22.25 | 22.50 | 21.10 | 22.50 | 2 567 | 54 607 |
| 16.11.2020 | 19.20 | 21.00 | 18.98 | 21.00 | 1 740 | 33 777 |
| 13.11.2020 | 17.06 | 17.14 | 16.80 | 17.10 | 780 | 13 188 |
| 12.11.2020 | 18.68 | 18.68 | 17.30 | 17.30 | 1 644 | 29 574 |
| 10.11.2020 | 16.80 | 20.15 | 16.70 | 20.15 | 865 | 16 005 |
| 09.11.2020 | 12.04 | 16.40 | 12.04 | 16.40 | 15 384 | 226 840 |
| 06.11.2020 | 10.84 | 10.84 | 10.70 | 10.70 | 1 050 | 11 368 |
| 05.11.2020 | 12.92 | 12.92 | 12.20 | 12.38 | 2 490 | 30 508 |
| 04.11.2020 | 13.74 | 13.74 | 12.40 | 12.40 | 305 | 3 853 |
| 03.11.2020 | 11.50 | 14.24 | 11.34 | 14.24 | 943 | 11 630 |
| 30.10.2020 | 9.35 | 9.35 | 9.35 | 9.35 | 500 | 4 675 |
| 29.10.2020 | 10.36 | 10.36 | 9.67 | 9.67 | 1 840 | 17 848 |
| 28.10.2020 | 9.05 | 9.61 | 9.05 | 9.54 | 1 795 | 17 089 |
| 27.10.2020 | 11.54 | 11.54 | 9.67 | 9.67 | 5 227 | 54 200 |
| 26.10.2020 | 12.72 | 12.72 | 11.90 | 11.90 | 291 | 3 519 |
| 23.10.2020 | 13.14 | 13.40 | 13.14 | 13.40 | 450 | 5 965 |
| 22.10.2020 | 13.50 | 13.50 | 13.50 | 13.50 | 185 | 2 498 |
| 21.10.2020 | 14.16 | 14.16 | 14.16 | 14.16 | 250 | 3 540 |
| 20.10.2020 | 14.20 | 14.30 | 14.18 | 14.18 | 835 | 11 904 |
| 19.10.2020 | 14.28 | 14.60 | 14.00 | 14.24 | 1 165 | 16 512 |
| 16.10.2020 | 12.30 | 13.88 | 12.00 | 13.88 | 1 579 | 20 546 |
| 15.10.2020 | 13.82 | 13.82 | 12.56 | 12.58 | 9 820 | 125 445 |
| 14.10.2020 | 15.00 | 15.00 | 14.90 | 14.90 | 366 | 5 478 |
| 13.10.2020 | 15.00 | 15.46 | 14.88 | 15.46 | 265 | 3 988 |
| 06.10.2020 | 18.32 | 18.32 | 18.32 | 18.32 | 50 | 916 |
| 05.10.2020 | 17.36 | 17.36 | 17.36 | 17.36 | 25 | 434 |
| 02.10.2020 | 15.86 | 15.86 | 15.52 | 15.52 | 75 | 1 173 |
| 28.09.2020 | 18.10 | 18.10 | 18.00 | 18.00 | 1 035 | 18 634 |
| 25.09.2020 | 15.80 | 16.30 | 15.80 | 16.30 | 180 | 2 900 |
| 24.09.2020 | 16.32 | 16.32 | 15.70 | 15.70 | 175 | 2 787 |
| 23.09.2020 | 17.64 | 17.64 | 17.64 | 17.64 | 30 | 529 |
| 22.09.2020 | 17.08 | 17.44 | 16.66 | 17.24 | 1 709 | 29 414 |
| 21.09.2020 | 18.76 | 18.76 | 18.04 | 18.26 | 320 | 5 821 |
| 16.09.2020 | 20.05 | 20.05 | 19.44 | 19.44 | 90 | 1 768 |
| 14.09.2020 | 21.45 | 21.45 | 21.45 | 21.45 | 50 | 1 073 |
| 10.09.2020 | 21.70 | 21.70 | 20.70 | 20.70 | 220 | 4 574 |
| 09.09.2020 | 20.00 | 20.45 | 20.00 | 20.45 | 40 | 809 |
| 08.09.2020 | 21.85 | 21.85 | 19.66 | 19.66 | 190 | 3 862 |
| 04.09.2020 | 22.05 | 22.05 | 22.05 | 22.05 | 40 | 882 |
Biznesradar bez reklam? Sprawdź BR Plus
