Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKN05496
30.20-0.60(-1.95%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.02.2025 | 30.25 | 30.30 | 29.90 | 30.20 | 463 | 13 925 |
| 19.02.2025 | 30.10 | 30.10 | 30.10 | 30.10 | 100 | 3 010 |
| 18.02.2025 | 29.50 | 30.15 | 29.50 | 30.15 | 1 235 | 36 789 |
| 17.02.2025 | 28.15 | 28.15 | 28.15 | 28.15 | 216 | 6 080 |
| 14.02.2025 | 27.45 | 27.70 | 27.45 | 27.70 | 1 425 | 39 455 |
| 13.02.2025 | 27.10 | 27.45 | 26.45 | 27.20 | 445 | 11 978 |
| 11.02.2025 | 27.00 | 27.45 | 27.00 | 27.45 | 270 | 7 363 |
| 10.02.2025 | 26.70 | 26.70 | 26.70 | 26.70 | 47 | 1 255 |
| 07.02.2025 | 25.70 | 26.30 | 25.70 | 26.30 | 740 | 19 232 |
| 06.02.2025 | 25.40 | 25.40 | 25.40 | 25.40 | 68 | 1 727 |
| 04.02.2025 | 23.40 | 23.40 | 23.40 | 23.40 | 74 | 1 732 |
| 03.02.2025 | 22.55 | 22.90 | 22.55 | 22.90 | 50 | 1 138 |
| 27.01.2025 | 21.70 | 21.70 | 21.50 | 21.50 | 240 | 5 171 |
| 22.01.2025 | 23.10 | 23.10 | 23.10 | 23.10 | 300 | 6 930 |
| 17.01.2025 | 22.15 | 22.60 | 22.15 | 22.60 | 1 085 | 24 205 |
| 16.01.2025 | 21.85 | 21.85 | 21.40 | 21.85 | 1 155 | 24 865 |
| 15.01.2025 | 20.95 | 21.50 | 20.95 | 21.50 | 6 000 | 128 725 |
| 14.01.2025 | 20.65 | 21.00 | 20.65 | 21.00 | 2 201 | 45 946 |
| 13.01.2025 | 20.65 | 20.65 | 19.88 | 19.94 | 494 | 9 857 |
| 10.01.2025 | 20.65 | 20.65 | 20.65 | 20.65 | 100 | 2 065 |
| 09.01.2025 | 19.66 | 19.84 | 18.90 | 19.22 | 750 | 14 531 |
| 08.01.2025 | 19.98 | 19.98 | 19.98 | 19.98 | 50 | 999 |
| 03.01.2025 | 19.94 | 19.94 | 19.94 | 19.94 | 100 | 1 994 |
| 02.01.2025 | 19.30 | 19.42 | 19.30 | 19.42 | 408 | 7 899 |
| 30.12.2024 | 17.46 | 17.46 | 17.46 | 17.46 | 50 | 873 |
| 27.12.2024 | 17.00 | 17.02 | 17.00 | 17.02 | 324 | 5 514 |
| 23.12.2024 | 17.16 | 17.20 | 17.16 | 17.20 | 220 | 3 779 |
| 20.12.2024 | 16.88 | 17.34 | 16.88 | 17.34 | 1 910 | 32 926 |
| 19.12.2024 | 16.50 | 17.74 | 15.96 | 17.08 | 3 730 | 61 707 |
| 18.12.2024 | 17.04 | 17.06 | 16.78 | 16.90 | 857 | 14 515 |
| 17.12.2024 | 18.62 | 18.62 | 16.56 | 16.72 | 4 793 | 80 780 |
| 16.12.2024 | 19.20 | 19.22 | 18.84 | 18.84 | 5 359 | 102 856 |
| 13.12.2024 | 19.82 | 19.94 | 19.50 | 19.68 | 546 | 10 767 |
| 12.12.2024 | 20.00 | 20.00 | 18.70 | 19.70 | 1 802 | 34 513 |
| 11.12.2024 | 23.00 | 23.00 | 20.55 | 20.55 | 966 | 20 511 |
| 10.12.2024 | 23.90 | 23.90 | 23.90 | 23.90 | 423 | 10 110 |
| 06.12.2024 | 23.25 | 23.25 | 23.20 | 23.20 | 551 | 12 788 |
| 05.12.2024 | 22.75 | 22.75 | 22.75 | 22.75 | 115 | 2 616 |
| 04.12.2024 | 22.00 | 22.00 | 21.80 | 21.80 | 137 | 2 998 |
| 03.12.2024 | 21.90 | 21.90 | 21.90 | 21.90 | 100 | 2 190 |
| 28.11.2024 | 22.05 | 22.05 | 22.05 | 22.05 | 451 | 9 945 |
| 26.11.2024 | 22.50 | 22.50 | 22.50 | 22.50 | 57 | 1 283 |
| 25.11.2024 | 22.60 | 22.60 | 22.55 | 22.60 | 253 | 5 714 |
| 22.11.2024 | 22.25 | 22.25 | 22.25 | 22.25 | 58 | 1 291 |
| 21.11.2024 | 21.75 | 22.20 | 21.75 | 22.20 | 136 | 2 981 |
| 20.11.2024 | 22.05 | 22.05 | 21.75 | 21.75 | 111 | 2 432 |
| 19.11.2024 | 21.90 | 21.90 | 21.90 | 21.90 | 59 | 1 292 |
| 18.11.2024 | 23.00 | 23.35 | 23.00 | 23.35 | 112 | 2 596 |
| 14.11.2024 | 22.85 | 23.45 | 22.85 | 23.45 | 196 | 4 529 |
| 13.11.2024 | 20.95 | 20.95 | 20.80 | 20.80 | 252 | 5 269 |
Biznesradar bez reklam? Sprawdź BR Plus
