Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTLPKN35865
35.70+1.30(+3.78%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2025 | 35.70 | 35.70 | 35.70 | 35.70 | 30 | 1 071 |
14.04.2025 | 29.45 | 29.45 | 29.45 | 29.45 | 300 | 8 835 |
04.04.2025 | 29.35 | 29.55 | 29.35 | 29.55 | 31 | 910 |
03.04.2025 | 31.30 | 31.30 | 31.30 | 31.30 | 30 | 939 |
28.03.2025 | 33.80 | 33.80 | 33.80 | 33.80 | 3 829 | 129 420 |
26.03.2025 | 35.80 | 35.80 | 35.80 | 35.80 | 29 | 1 038 |
19.03.2025 | 32.60 | 32.60 | 32.60 | 32.60 | 200 | 6 520 |
11.03.2025 | 31.00 | 31.00 | 30.15 | 30.15 | 475 | 14 547 |
10.03.2025 | 29.05 | 29.05 | 29.05 | 29.05 | 170 | 4 939 |
05.03.2025 | 28.40 | 28.40 | 28.40 | 28.40 | 45 | 1 278 |
04.03.2025 | 27.75 | 27.75 | 27.40 | 27.40 | 1 545 | 42 349 |
28.02.2025 | 27.00 | 27.00 | 27.00 | 27.00 | 70 | 1 890 |
27.02.2025 | 28.90 | 28.90 | 28.10 | 28.10 | 3 199 | 92 389 |
25.02.2025 | 25.00 | 25.45 | 25.00 | 25.45 | 170 | 4 287 |
24.02.2025 | 25.20 | 25.20 | 25.20 | 25.20 | 68 | 1 714 |
21.02.2025 | 25.50 | 25.50 | 25.50 | 25.50 | 68 | 1 734 |
20.02.2025 | 25.60 | 25.60 | 25.60 | 25.60 | 67 | 1 715 |
18.02.2025 | 25.30 | 25.80 | 25.30 | 25.80 | 244 | 6 217 |
17.02.2025 | 23.20 | 23.20 | 23.20 | 23.20 | 57 | 1 322 |
13.02.2025 | 22.00 | 22.00 | 22.00 | 22.00 | 57 | 1 254 |
10.02.2025 | 21.65 | 21.90 | 21.65 | 21.90 | 1 830 | 39 790 |
07.02.2025 | 21.40 | 21.40 | 21.40 | 21.40 | 262 | 5 607 |
06.02.2025 | 20.70 | 20.70 | 20.70 | 20.70 | 25 | 518 |
05.02.2025 | 19.70 | 20.20 | 19.70 | 20.20 | 197 | 3 912 |
03.02.2025 | 18.12 | 18.20 | 18.12 | 18.20 | 338 | 6 130 |
29.01.2025 | 17.24 | 17.24 | 17.24 | 17.24 | 800 | 13 792 |
27.01.2025 | 17.14 | 17.24 | 17.14 | 17.24 | 1 704 | 29 307 |
22.01.2025 | 18.42 | 18.42 | 18.42 | 18.42 | 67 | 1 234 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus