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 |
|---|---|---|---|---|---|---|
| 06.10.2020 | 14.10 | 14.10 | 13.58 | 13.58 | 1 014 | 13 777 |
| 02.10.2020 | 11.18 | 11.18 | 11.18 | 11.18 | 650 | 7 267 |
| 30.09.2020 | 12.42 | 12.42 | 12.42 | 12.42 | 1 650 | 20 493 |
| 28.09.2020 | 13.06 | 13.06 | 13.06 | 13.06 | 250 | 3 265 |
| 25.09.2020 | 11.54 | 11.54 | 11.54 | 11.54 | 55 | 635 |
| 24.09.2020 | 11.92 | 11.92 | 11.34 | 11.36 | 805 | 9 295 |
| 23.09.2020 | 12.44 | 12.44 | 12.44 | 12.44 | 250 | 3 110 |
| 21.09.2020 | 13.70 | 13.70 | 13.70 | 13.70 | 73 | 1 000 |
| 18.09.2020 | 16.58 | 16.58 | 15.20 | 15.50 | 1 930 | 30 085 |
| 15.09.2020 | 15.72 | 15.72 | 15.72 | 15.72 | 500 | 7 860 |
| 14.09.2020 | 16.96 | 16.96 | 16.96 | 16.96 | 850 | 14 416 |
| 04.09.2020 | 18.08 | 18.08 | 18.08 | 18.08 | 500 | 9 040 |
| 03.09.2020 | 17.90 | 17.90 | 17.90 | 17.90 | 90 | 1 611 |
| 01.09.2020 | 17.70 | 17.84 | 16.86 | 17.78 | 8 960 | 154 350 |
| 28.08.2020 | 19.90 | 19.90 | 19.90 | 19.90 | 200 | 3 980 |
| 18.08.2020 | 22.50 | 22.50 | 21.15 | 21.15 | 127 | 2 790 |
| 13.08.2020 | 24.70 | 24.70 | 24.70 | 24.70 | 45 | 1 112 |
| 06.08.2020 | 20.00 | 20.00 | 19.80 | 19.80 | 150 | 2 984 |
| 30.07.2020 | 20.70 | 20.70 | 20.35 | 20.35 | 135 | 2 765 |
| 23.07.2020 | 25.50 | 25.50 | 25.50 | 25.50 | 68 | 1 734 |
| 22.07.2020 | 26.70 | 26.70 | 26.70 | 26.70 | 65 | 1 736 |
| 21.07.2020 | 26.80 | 26.80 | 26.80 | 26.80 | 65 | 1 742 |
| 17.07.2020 | 25.80 | 25.80 | 25.80 | 25.80 | 67 | 1 729 |
| 16.07.2020 | 24.40 | 24.40 | 24.40 | 24.40 | 40 | 976 |
| 15.07.2020 | 25.50 | 25.50 | 25.50 | 25.50 | 68 | 1 734 |
| 14.07.2020 | 27.20 | 27.20 | 27.20 | 27.20 | 64 | 1 741 |
| 09.07.2020 | 28.75 | 28.75 | 28.75 | 28.75 | 35 | 1 006 |
| 01.07.2020 | 28.80 | 28.80 | 28.80 | 28.80 | 60 | 1 728 |
| 24.06.2020 | 31.80 | 31.80 | 31.80 | 31.80 | 54 | 1 717 |
| 17.06.2020 | 32.15 | 32.55 | 32.15 | 32.55 | 107 | 3 461 |
| 16.06.2020 | 33.50 | 33.50 | 33.50 | 33.50 | 52 | 1 742 |
| 15.06.2020 | 29.70 | 29.70 | 29.70 | 29.70 | 58 | 1 723 |
| 12.06.2020 | 33.30 | 33.30 | 33.30 | 33.30 | 52 | 1 732 |
| 28.05.2020 | 34.10 | 34.10 | 34.10 | 34.10 | 51 | 1 739 |
| 27.05.2020 | 35.77 | 35.77 | 33.55 | 33.55 | 79 | 2 710 |
| 22.05.2020 | 29.47 | 29.47 | 29.47 | 29.47 | 59 | 1 739 |
| 05.05.2020 | 27.30 | 27.30 | 27.30 | 27.30 | 20 | 546 |
| 28.04.2020 | 27.70 | 27.70 | 27.70 | 27.70 | 20 | 554 |
| 14.04.2020 | 31.65 | 31.65 | 31.65 | 31.65 | 55 | 1 741 |
| 09.04.2020 | 31.35 | 31.35 | 31.35 | 31.35 | 55 | 1 724 |
| 03.04.2020 | 29.09 | 29.09 | 26.55 | 26.55 | 3 535 | 97 333 |
| 02.04.2020 | 25.15 | 26.60 | 25.15 | 26.60 | 220 | 5 692 |
| 31.03.2020 | 20.50 | 22.28 | 20.50 | 22.28 | 95 | 2 028 |
| 30.03.2020 | 18.00 | 18.00 | 18.00 | 18.00 | 50 | 900 |
| 24.03.2020 | 16.79 | 16.79 | 16.79 | 16.79 | 289 | 4 852 |
| 20.03.2020 | 20.00 | 20.00 | 19.63 | 19.63 | 90 | 1 778 |
| 19.03.2020 | 15.94 | 17.22 | 15.94 | 17.22 | 855 | 13 719 |
| 17.03.2020 | 17.05 | 17.05 | 17.05 | 17.05 | 536 | 9 139 |
| 16.03.2020 | 11.04 | 11.04 | 10.75 | 10.75 | 190 | 2 070 |
| 13.03.2020 | 14.04 | 16.74 | 14.04 | 16.74 | 4 732 | 68 967 |
Biznesradar bez reklam? Sprawdź BR Plus
