Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKN35865
12.30+0.26(+2.16%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 24.07.2024 | 27.50 | 27.50 | 27.00 | 27.00 | 180 | 4 910 |
| 23.07.2024 | 27.15 | 27.15 | 27.10 | 27.10 | 137 | 3 718 |
| 16.07.2024 | 28.65 | 28.70 | 28.45 | 28.45 | 437 | 12 495 |
| 10.07.2024 | 29.80 | 29.80 | 29.80 | 29.80 | 35 | 1 043 |
| 04.07.2024 | 32.75 | 32.75 | 32.75 | 32.75 | 33 | 1 081 |
| 03.07.2024 | 32.60 | 32.60 | 32.60 | 32.60 | 546 | 17 800 |
| 02.07.2024 | 31.40 | 31.65 | 31.05 | 31.65 | 2 676 | 83 352 |
| 19.06.2024 | 29.10 | 29.45 | 29.05 | 29.45 | 2 700 | 78 896 |
| 12.06.2024 | 26.70 | 26.90 | 26.70 | 26.90 | 934 | 25 087 |
| 10.06.2024 | 26.95 | 26.95 | 26.95 | 26.95 | 100 | 2 695 |
| 06.06.2024 | 27.45 | 27.45 | 27.45 | 27.45 | 100 | 2 745 |
Biznesradar bez reklam? Sprawdź BR Plus
