Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKN05496
40.75+1.45(+3.69%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.05.2021 | 37.90 | 37.90 | 37.90 | 37.90 | 197 | 7 466 |
| 27.04.2021 | 33.10 | 33.10 | 33.10 | 33.10 | 6 | 199 |
| 11.03.2021 | 35.70 | 35.70 | 35.70 | 35.70 | 1 400 | 49 980 |
| 10.02.2021 | 26.05 | 26.05 | 26.05 | 26.05 | 38 | 990 |
| 02.02.2021 | 25.90 | 25.90 | 25.90 | 25.90 | 38 | 984 |
| 01.02.2021 | 23.60 | 23.60 | 23.05 | 23.05 | 252 | 5 878 |
| 27.01.2021 | 24.25 | 24.25 | 24.25 | 24.25 | 10 | 243 |
| 25.01.2021 | 24.45 | 24.45 | 24.45 | 24.45 | 200 | 4 890 |
| 19.01.2021 | 28.00 | 28.00 | 28.00 | 28.00 | 650 | 18 200 |
| 14.01.2021 | 28.25 | 28.25 | 28.25 | 28.25 | 150 | 4 238 |
| 29.12.2020 | 25.80 | 25.80 | 25.80 | 25.80 | 39 | 1 006 |
| 23.12.2020 | 23.70 | 23.70 | 23.70 | 23.70 | 73 | 1 730 |
| 22.12.2020 | 22.60 | 22.60 | 22.60 | 22.60 | 73 | 1 650 |
| 16.12.2020 | 27.30 | 27.30 | 27.30 | 27.30 | 65 | 1 775 |
| 14.12.2020 | 28.05 | 28.05 | 28.05 | 28.05 | 31 | 870 |
| 11.12.2020 | 28.35 | 28.35 | 27.45 | 28.15 | 98 | 2 739 |
| 10.12.2020 | 29.00 | 29.00 | 29.00 | 29.00 | 30 | 870 |
| 08.12.2020 | 26.80 | 26.80 | 26.70 | 26.70 | 112 | 2 998 |
| 07.12.2020 | 25.75 | 26.45 | 25.75 | 25.95 | 154 | 4 033 |
| 01.12.2020 | 23.60 | 23.60 | 23.60 | 23.60 | 38 | 897 |
| 30.11.2020 | 18.18 | 18.18 | 18.18 | 18.18 | 542 | 9 854 |
| 27.11.2020 | 19.78 | 19.78 | 19.78 | 19.78 | 45 | 890 |
| 25.11.2020 | 21.05 | 21.10 | 21.05 | 21.10 | 105 | 2 212 |
| 24.11.2020 | 20.40 | 21.05 | 20.35 | 21.00 | 2 123 | 44 298 |
| 23.11.2020 | 19.12 | 19.86 | 19.12 | 19.28 | 1 269 | 24 454 |
| 20.11.2020 | 16.62 | 16.92 | 15.48 | 16.32 | 5 703 | 92 544 |
| 19.11.2020 | 18.62 | 18.62 | 17.00 | 17.20 | 1 968 | 34 676 |
| 18.11.2020 | 17.20 | 19.10 | 16.94 | 19.10 | 1 790 | 32 142 |
| 17.11.2020 | 17.80 | 18.32 | 15.98 | 17.32 | 10 524 | 181 041 |
| 16.11.2020 | 13.94 | 16.08 | 13.94 | 15.72 | 14 103 | 211 164 |
| 13.11.2020 | 12.92 | 13.00 | 12.44 | 12.70 | 1 229 | 15 651 |
| 12.11.2020 | 14.42 | 15.86 | 12.66 | 13.70 | 12 094 | 165 771 |
| 10.11.2020 | 12.26 | 16.40 | 12.12 | 14.70 | 19 983 | 268 630 |
| 09.11.2020 | 7.14 | 12.32 | 6.77 | 12.20 | 9 612 | 102 066 |
| 06.11.2020 | 6.85 | 6.85 | 5.85 | 6.01 | 894 | 5 531 |
| 05.11.2020 | 8.45 | 8.45 | 7.65 | 7.90 | 1 041 | 8 413 |
| 04.11.2020 | 9.20 | 9.25 | 7.16 | 8.00 | 11 331 | 86 581 |
| 03.11.2020 | 7.04 | 9.55 | 7.04 | 9.38 | 1 885 | 15 866 |
| 02.11.2020 | 4.99 | 4.99 | 4.99 | 4.99 | 607 | 3 029 |
| 30.10.2020 | 5.63 | 5.63 | 4.93 | 4.93 | 1 541 | 8 028 |
| 29.10.2020 | 5.90 | 6.05 | 5.04 | 6.05 | 4 411 | 23 556 |
| 28.10.2020 | 4.76 | 5.69 | 4.58 | 4.97 | 12 748 | 66 941 |
| 27.10.2020 | 7.14 | 7.14 | 5.06 | 5.40 | 909 | 5 065 |
| 19.10.2020 | 9.98 | 9.98 | 9.98 | 9.98 | 65 | 649 |
| 16.10.2020 | 8.62 | 9.39 | 7.84 | 9.39 | 1 700 | 14 790 |
| 15.10.2020 | 9.32 | 9.33 | 8.08 | 8.15 | 16 300 | 134 696 |
| 14.10.2020 | 10.94 | 10.94 | 10.12 | 10.72 | 2 010 | 20 666 |
| 13.10.2020 | 11.40 | 11.40 | 10.48 | 10.82 | 8 515 | 92 619 |
| 09.10.2020 | 12.72 | 12.72 | 12.72 | 12.72 | 50 | 636 |
| 07.10.2020 | 13.82 | 13.82 | 13.82 | 13.82 | 535 | 7 394 |
Biznesradar bez reklam? Sprawdź BR Plus
