Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKN05496
22.25-0.50(-2.20%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 23.45 | 23.45 | 21.20 | 21.20 | 506 | 11 598 |
| 08.11.2024 | 24.00 | 24.00 | 23.30 | 23.30 | 121 | 2 866 |
| 07.11.2024 | 24.10 | 24.10 | 24.10 | 24.10 | 58 | 1 398 |
| 06.11.2024 | 22.70 | 22.80 | 22.45 | 22.50 | 434 | 9 843 |
| 04.11.2024 | 23.15 | 23.15 | 23.00 | 23.00 | 123 | 2 839 |
| 31.10.2024 | 22.40 | 22.40 | 22.40 | 22.40 | 57 | 1 277 |
| 30.10.2024 | 23.70 | 23.70 | 23.25 | 23.25 | 370 | 8 640 |
| 24.10.2024 | 24.30 | 24.30 | 24.15 | 24.15 | 133 | 3 220 |
| 22.10.2024 | 23.80 | 23.80 | 23.45 | 23.55 | 412 | 9 715 |
| 21.10.2024 | 24.30 | 24.30 | 24.30 | 24.30 | 53 | 1 288 |
| 18.10.2024 | 24.95 | 24.95 | 24.75 | 24.90 | 446 | 11 115 |
| 17.10.2024 | 24.85 | 24.85 | 24.35 | 24.35 | 652 | 15 902 |
| 16.10.2024 | 24.95 | 24.95 | 24.95 | 24.95 | 51 | 1 272 |
| 15.10.2024 | 25.55 | 25.55 | 25.55 | 25.55 | 50 | 1 278 |
| 10.10.2024 | 26.05 | 26.05 | 26.05 | 26.05 | 77 | 2 006 |
| 07.10.2024 | 27.20 | 27.20 | 26.90 | 26.90 | 172 | 4 663 |
| 03.10.2024 | 28.65 | 28.65 | 28.65 | 28.65 | 36 | 1 031 |
| 01.10.2024 | 26.75 | 27.40 | 26.75 | 27.40 | 106 | 2 872 |
| 27.09.2024 | 27.15 | 27.15 | 27.15 | 27.15 | 100 | 2 715 |
| 26.09.2024 | 27.50 | 27.50 | 26.80 | 26.85 | 800 | 21 865 |
| 25.09.2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28 | 798 |
| 24.09.2024 | 28.85 | 28.85 | 28.20 | 28.55 | 153 | 4 370 |
| 23.09.2024 | 27.25 | 27.25 | 27.00 | 27.00 | 174 | 4 723 |
| 20.09.2024 | 27.60 | 27.95 | 27.35 | 27.35 | 227 | 6 278 |
| 19.09.2024 | 29.00 | 29.00 | 29.00 | 29.00 | 100 | 2 900 |
| 17.09.2024 | 28.60 | 29.00 | 28.60 | 29.00 | 249 | 7 193 |
| 12.09.2024 | 28.00 | 28.00 | 27.80 | 27.80 | 146 | 4 068 |
| 11.09.2024 | 28.15 | 28.15 | 28.15 | 28.15 | 46 | 1 295 |
| 09.09.2024 | 29.40 | 29.40 | 29.30 | 29.30 | 228 | 6 689 |
| 26.08.2024 | 30.95 | 31.25 | 30.95 | 31.25 | 82 | 2 550 |
| 02.07.2024 | 35.95 | 35.95 | 35.95 | 35.95 | 2 547 | 91 565 |
| 14.06.2024 | 31.75 | 31.75 | 31.75 | 31.75 | 100 | 3 175 |
| 12.06.2024 | 31.40 | 31.40 | 30.40 | 30.40 | 2 647 | 83 016 |
| 26.03.2024 | 32.85 | 32.85 | 32.85 | 32.85 | 81 | 2 661 |
| 22.03.2024 | 31.75 | 31.75 | 31.75 | 31.75 | 41 | 1 302 |
| 21.03.2024 | 32.30 | 32.30 | 32.30 | 32.30 | 40 | 1 292 |
| 19.03.2024 | 31.85 | 32.35 | 31.85 | 32.35 | 82 | 2 632 |
| 15.03.2024 | 33.60 | 33.60 | 33.60 | 33.60 | 61 | 2 050 |
| 11.03.2024 | 31.50 | 31.55 | 31.50 | 31.55 | 61 | 1 923 |
| 08.03.2024 | 31.95 | 32.10 | 31.80 | 32.10 | 160 | 5 112 |
| 07.03.2024 | 31.95 | 31.95 | 31.40 | 31.40 | 80 | 2 534 |
| 06.03.2024 | 31.50 | 31.50 | 31.50 | 31.50 | 42 | 1 323 |
| 05.03.2024 | 30.70 | 30.70 | 30.70 | 30.70 | 42 | 1 289 |
Biznesradar bez reklam? Sprawdź BR Plus
