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 INTLPKN05496
34.35+0.60(+1.78%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.04.2025 | 34.35 | 34.35 | 34.35 | 34.35 | 700 | 24 045 |
| 04.04.2025 | 33.40 | 34.45 | 33.40 | 34.45 | 51 | 1 704 |
| 03.04.2025 | 37.25 | 37.25 | 36.20 | 36.20 | 66 | 2 448 |
| 28.03.2025 | 38.65 | 38.65 | 38.65 | 38.65 | 1 200 | 46 380 |
| 27.03.2025 | 38.70 | 38.70 | 38.70 | 38.70 | 100 | 3 870 |
| 24.03.2025 | 39.00 | 39.00 | 39.00 | 39.00 | 100 | 3 900 |
| 18.03.2025 | 38.30 | 38.30 | 38.30 | 38.30 | 100 | 3 830 |
| 13.03.2025 | 36.25 | 36.25 | 36.25 | 36.25 | 500 | 18 125 |
| 11.03.2025 | 35.10 | 35.30 | 35.10 | 35.30 | 814 | 28 634 |
| 10.03.2025 | 34.35 | 34.35 | 34.35 | 34.35 | 500 | 17 175 |
| 07.03.2025 | 33.45 | 34.00 | 33.45 | 34.00 | 200 | 6 745 |
| 06.03.2025 | 33.70 | 33.70 | 33.70 | 33.70 | 120 | 4 044 |
| 05.03.2025 | 33.55 | 33.85 | 32.95 | 33.05 | 1 083 | 36 348 |
| 04.03.2025 | 32.65 | 32.65 | 32.65 | 32.65 | 100 | 3 265 |
| 27.02.2025 | 33.85 | 34.20 | 33.85 | 34.20 | 2 640 | 89 434 |
| 24.02.2025 | 29.90 | 29.90 | 29.90 | 29.90 | 290 | 8 671 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
