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 |
|---|---|---|---|---|---|---|
| 04.09.2020 | 22.05 | 22.05 | 22.05 | 22.05 | 40 | 882 |
| 02.09.2020 | 21.90 | 21.90 | 21.90 | 21.90 | 20 | 438 |
| 01.09.2020 | 22.05 | 22.50 | 22.05 | 22.30 | 200 | 4 468 |
| 31.08.2020 | 23.45 | 23.45 | 23.45 | 23.45 | 80 | 1 876 |
| 28.08.2020 | 24.60 | 24.60 | 24.60 | 24.60 | 30 | 738 |
| 27.08.2020 | 25.70 | 25.70 | 25.70 | 25.70 | 20 | 514 |
| 26.08.2020 | 26.45 | 26.45 | 26.45 | 26.45 | 30 | 794 |
| 21.08.2020 | 25.00 | 25.00 | 25.00 | 25.00 | 30 | 750 |
| 20.08.2020 | 25.65 | 26.15 | 25.65 | 25.75 | 130 | 3 359 |
| 19.08.2020 | 24.60 | 24.80 | 24.60 | 24.80 | 40 | 988 |
| 18.08.2020 | 26.25 | 26.25 | 26.25 | 26.25 | 10 | 263 |
| 17.08.2020 | 27.50 | 27.90 | 27.35 | 27.90 | 103 | 2 844 |
| 14.08.2020 | 27.45 | 27.45 | 27.45 | 27.45 | 20 | 549 |
| 11.08.2020 | 26.10 | 26.10 | 26.10 | 26.10 | 20 | 522 |
| 04.08.2020 | 25.15 | 25.15 | 25.15 | 25.15 | 10 | 252 |
| 31.07.2020 | 26.00 | 26.00 | 26.00 | 26.00 | 20 | 520 |
| 30.07.2020 | 26.80 | 26.80 | 25.10 | 25.10 | 40 | 1 038 |
| 20.07.2020 | 30.90 | 31.15 | 30.90 | 31.15 | 50 | 1 551 |
| 17.07.2020 | 30.90 | 30.90 | 30.45 | 30.45 | 50 | 1 534 |
| 25.06.2020 | 34.65 | 35.70 | 34.65 | 35.70 | 40 | 1 407 |
| 19.06.2020 | 37.75 | 37.75 | 37.75 | 37.75 | 15 | 566 |
| 18.06.2020 | 36.55 | 36.55 | 36.55 | 36.55 | 15 | 548 |
| 16.06.2020 | 36.85 | 36.85 | 36.85 | 36.85 | 15 | 553 |
| 15.06.2020 | 35.30 | 35.30 | 35.30 | 35.30 | 15 | 530 |
| 12.06.2020 | 37.55 | 37.55 | 37.55 | 37.55 | 205 | 7 698 |
| 10.06.2020 | 41.30 | 41.30 | 40.70 | 40.70 | 245 | 9 996 |
| 02.06.2020 | 38.55 | 38.55 | 38.55 | 38.55 | 15 | 578 |
| 29.05.2020 | 38.13 | 38.13 | 38.13 | 38.13 | 15 | 572 |
| 28.05.2020 | 37.64 | 37.64 | 37.64 | 37.64 | 65 | 2 447 |
| 26.05.2020 | 37.18 | 37.18 | 37.18 | 37.18 | 65 | 2 417 |
| 06.05.2020 | 29.12 | 30.27 | 29.12 | 30.27 | 40 | 1 188 |
| 05.05.2020 | 32.03 | 32.03 | 32.03 | 32.03 | 20 | 641 |
| 04.05.2020 | 31.59 | 31.59 | 31.59 | 31.59 | 20 | 632 |
| 28.04.2020 | 31.01 | 32.10 | 31.01 | 32.10 | 115 | 3 631 |
| 27.04.2020 | 31.05 | 31.05 | 31.05 | 31.05 | 56 | 1 739 |
| 24.04.2020 | 32.62 | 32.62 | 32.62 | 32.62 | 20 | 652 |
| 21.04.2020 | 31.50 | 31.50 | 31.50 | 31.50 | 20 | 630 |
| 20.04.2020 | 32.01 | 32.01 | 32.01 | 32.01 | 20 | 640 |
| 16.04.2020 | 31.24 | 32.00 | 31.24 | 31.82 | 104 | 3 313 |
| 07.04.2020 | 38.60 | 38.60 | 38.60 | 38.60 | 45 | 1 737 |
| 03.04.2020 | 34.47 | 34.78 | 34.43 | 34.78 | 90 | 3 107 |
| 02.04.2020 | 31.80 | 31.80 | 31.09 | 31.09 | 104 | 3 272 |
| 01.04.2020 | 26.91 | 26.91 | 26.91 | 26.91 | 20 | 538 |
| 31.03.2020 | 24.69 | 25.66 | 24.31 | 25.66 | 60 | 1 493 |
| 30.03.2020 | 23.45 | 24.00 | 23.45 | 24.00 | 40 | 949 |
| 26.03.2020 | 22.09 | 22.09 | 22.09 | 22.09 | 10 | 221 |
| 25.03.2020 | 23.00 | 23.33 | 21.30 | 21.70 | 516 | 11 425 |
| 24.03.2020 | 23.32 | 23.32 | 21.30 | 21.70 | 635 | 14 333 |
| 23.03.2020 | 20.53 | 22.90 | 20.53 | 22.40 | 335 | 7 514 |
| 20.03.2020 | 24.45 | 24.45 | 24.45 | 24.45 | 500 | 12 225 |
Biznesradar bez reklam? Sprawdź BR Plus
