Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKN35865
17.70+0.76(+4.49%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.01.2025 | 17.90 | 17.90 | 17.70 | 17.70 | 1 073 | 19 192 |
| 16.01.2025 | 17.04 | 17.04 | 16.78 | 16.78 | 336 | 5 667 |
| 13.01.2025 | 15.40 | 15.42 | 15.40 | 15.42 | 150 | 2 311 |
| 10.01.2025 | 15.68 | 16.24 | 15.68 | 16.24 | 1 083 | 17 028 |
| 09.01.2025 | 14.98 | 15.10 | 14.16 | 14.74 | 849 | 12 619 |
| 08.01.2025 | 15.18 | 15.28 | 15.18 | 15.28 | 1 614 | 24 651 |
| 03.01.2025 | 14.98 | 15.00 | 14.90 | 14.94 | 26 562 | 397 666 |
| 02.01.2025 | 13.50 | 14.40 | 13.50 | 14.40 | 904 | 12 916 |
| 30.12.2024 | 12.72 | 12.72 | 12.40 | 12.40 | 30 699 | 381 293 |
| 27.12.2024 | 12.48 | 12.50 | 12.28 | 12.28 | 1 298 | 16 109 |
| 23.12.2024 | 13.10 | 13.10 | 13.10 | 13.10 | 100 | 1 310 |
| 19.12.2024 | 11.00 | 12.92 | 11.00 | 12.30 | 948 | 11 046 |
| 17.12.2024 | 11.76 | 11.76 | 11.76 | 11.76 | 2 680 | 31 517 |
| 10.12.2024 | 18.70 | 19.20 | 18.70 | 19.20 | 168 | 3 187 |
| 09.12.2024 | 17.84 | 18.70 | 17.84 | 18.70 | 214 | 3 904 |
| 03.12.2024 | 17.14 | 17.14 | 16.98 | 16.98 | 279 | 4 756 |
| 02.12.2024 | 17.16 | 17.42 | 17.16 | 17.42 | 222 | 3 848 |
| 28.11.2024 | 17.00 | 17.00 | 17.00 | 17.00 | 270 | 4 590 |
| 26.11.2024 | 17.70 | 17.70 | 17.70 | 17.70 | 72 | 1 274 |
| 21.11.2024 | 18.24 | 18.24 | 18.24 | 18.24 | 549 | 10 014 |
| 31.10.2024 | 17.80 | 17.80 | 17.80 | 17.80 | 32 | 570 |
| 29.10.2024 | 19.64 | 19.64 | 19.64 | 19.64 | 135 | 2 651 |
| 28.10.2024 | 19.30 | 19.30 | 19.30 | 19.30 | 45 | 869 |
| 25.10.2024 | 19.16 | 19.60 | 19.16 | 19.60 | 3 124 | 60 153 |
| 24.10.2024 | 19.60 | 19.74 | 19.60 | 19.74 | 40 | 787 |
| 23.10.2024 | 18.36 | 18.36 | 18.30 | 18.30 | 164 | 3 005 |
| 22.10.2024 | 18.68 | 18.68 | 18.68 | 18.68 | 257 | 4 801 |
| 19.09.2024 | 24.60 | 24.60 | 24.60 | 24.60 | 110 | 2 706 |
| 17.09.2024 | 24.50 | 24.50 | 24.50 | 24.50 | 110 | 2 695 |
| 09.09.2024 | 24.85 | 25.00 | 24.50 | 25.00 | 3 381 | 84 452 |
| 06.09.2024 | 24.55 | 24.55 | 24.55 | 24.55 | 52 | 1 277 |
| 05.09.2024 | 26.90 | 26.90 | 25.50 | 25.50 | 2 160 | 56 125 |
| 04.09.2024 | 27.05 | 27.05 | 26.80 | 26.85 | 470 | 12 644 |
| 03.09.2024 | 27.60 | 27.60 | 27.60 | 27.60 | 100 | 2 760 |
| 02.09.2024 | 28.50 | 28.60 | 28.35 | 28.60 | 1 763 | 50 286 |
| 28.08.2024 | 26.30 | 26.30 | 26.30 | 26.30 | 190 | 4 997 |
| 26.08.2024 | 26.15 | 26.70 | 26.05 | 26.70 | 298 | 7 815 |
| 22.08.2024 | 25.70 | 25.70 | 25.70 | 25.70 | 300 | 7 710 |
| 20.08.2024 | 26.80 | 26.80 | 26.80 | 26.80 | 1 200 | 32 160 |
| 19.08.2024 | 27.55 | 27.55 | 27.55 | 27.55 | 63 | 1 736 |
| 16.08.2024 | 26.90 | 27.10 | 26.90 | 27.10 | 431 | 11 673 |
| 14.08.2024 | 27.00 | 27.00 | 26.40 | 26.40 | 431 | 11 492 |
| 13.08.2024 | 27.20 | 27.20 | 27.20 | 27.20 | 63 | 1 714 |
| 12.08.2024 | 26.40 | 27.45 | 26.40 | 27.45 | 2 765 | 74 336 |
| 09.08.2024 | 26.05 | 26.05 | 25.50 | 25.50 | 500 | 12 860 |
| 08.08.2024 | 25.45 | 25.45 | 25.45 | 25.45 | 104 | 2 647 |
| 07.08.2024 | 24.70 | 24.80 | 24.70 | 24.80 | 104 | 2 574 |
| 06.08.2024 | 24.65 | 24.65 | 24.65 | 24.65 | 300 | 7 395 |
| 05.08.2024 | 25.10 | 25.10 | 23.45 | 23.60 | 2 225 | 53 918 |
| 29.07.2024 | 27.80 | 27.80 | 27.80 | 27.80 | 8 | 222 |
Biznesradar bez reklam? Sprawdź BR Plus
