Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKN36418
16.60+0.76(+4.80%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.08.2024 | 16.06 | 16.06 | 15.90 | 15.90 | 480 | 7 678 |
13.08.2024 | 16.68 | 16.68 | 16.68 | 16.68 | 200 | 3 336 |
12.08.2024 | 16.74 | 17.20 | 16.00 | 17.20 | 1 420 | 24 026 |
09.08.2024 | 14.42 | 14.42 | 14.16 | 14.16 | 470 | 6 698 |
08.08.2024 | 14.34 | 14.88 | 14.34 | 14.88 | 381 | 5 572 |
07.08.2024 | 14.20 | 14.44 | 13.94 | 13.94 | 281 | 3 988 |
06.08.2024 | 13.98 | 13.98 | 13.98 | 13.98 | 50 | 699 |
05.08.2024 | 14.16 | 14.30 | 13.06 | 13.08 | 2 433 | 33 073 |
02.08.2024 | 16.28 | 16.28 | 16.00 | 16.00 | 900 | 14 590 |
01.08.2024 | 17.04 | 17.40 | 16.68 | 16.68 | 600 | 10 224 |
31.07.2024 | 17.28 | 17.54 | 17.28 | 17.54 | 700 | 12 194 |
30.07.2024 | 17.00 | 17.00 | 16.50 | 16.50 | 600 | 10 036 |
29.07.2024 | 17.30 | 17.30 | 17.30 | 17.30 | 8 | 138 |
25.07.2024 | 15.76 | 16.66 | 15.76 | 16.66 | 500 | 8 234 |
24.07.2024 | 16.78 | 16.78 | 16.68 | 16.68 | 400 | 6 692 |
23.07.2024 | 17.36 | 17.36 | 16.86 | 16.86 | 1 100 | 18 862 |
22.07.2024 | 17.80 | 17.80 | 17.80 | 17.80 | 200 | 3 560 |
19.07.2024 | 18.36 | 18.36 | 18.36 | 18.36 | 200 | 3 672 |
18.07.2024 | 18.04 | 18.36 | 17.70 | 18.36 | 805 | 14 673 |
17.07.2024 | 17.50 | 17.76 | 17.42 | 17.76 | 745 | 13 028 |
16.07.2024 | 18.36 | 18.38 | 18.22 | 18.38 | 970 | 17 795 |
15.07.2024 | 20.10 | 20.10 | 20.10 | 20.10 | 86 | 1 729 |
12.07.2024 | 20.15 | 20.80 | 20.15 | 20.80 | 273 | 5 579 |
11.07.2024 | 19.40 | 20.15 | 19.18 | 20.15 | 666 | 13 062 |
05.07.2024 | 21.25 | 21.25 | 20.95 | 20.95 | 111 | 2 340 |
03.07.2024 | 22.00 | 22.00 | 22.00 | 22.00 | 78 | 1 716 |
02.07.2024 | 21.15 | 21.35 | 21.15 | 21.35 | 120 | 2 550 |
01.07.2024 | 21.50 | 21.75 | 21.50 | 21.75 | 515 | 11 177 |
28.06.2024 | 21.20 | 21.60 | 21.20 | 21.60 | 131 | 2 797 |
26.06.2024 | 20.45 | 20.45 | 20.45 | 20.45 | 120 | 2 454 |
25.06.2024 | 21.00 | 21.50 | 21.00 | 21.50 | 542 | 11 396 |
24.06.2024 | 20.00 | 20.35 | 20.00 | 20.20 | 161 | 3 236 |
21.06.2024 | 19.36 | 19.36 | 19.36 | 19.36 | 89 | 1 723 |
20.06.2024 | 19.42 | 19.42 | 19.00 | 19.42 | 1 185 | 22 562 |
19.06.2024 | 18.32 | 18.52 | 18.32 | 18.52 | 471 | 8 693 |
18.06.2024 | 18.32 | 18.40 | 18.06 | 18.06 | 365 | 6 676 |
17.06.2024 | 17.28 | 18.14 | 17.28 | 18.14 | 1 700 | 30 429 |
14.06.2024 | 16.28 | 16.78 | 16.28 | 16.78 | 983 | 16 292 |
13.06.2024 | 16.10 | 16.60 | 16.10 | 16.60 | 262 | 4 264 |
12.06.2024 | 15.56 | 16.34 | 15.56 | 16.18 | 679 | 10 886 |
11.06.2024 | 16.56 | 16.56 | 16.50 | 16.50 | 400 | 6 612 |
10.06.2024 | 16.62 | 16.62 | 16.62 | 16.62 | 200 | 3 324 |
07.06.2024 | 17.00 | 17.54 | 17.00 | 17.08 | 1 395 | 24 013 |
06.06.2024 | 17.00 | 17.10 | 16.76 | 17.10 | 340 | 5 786 |
05.06.2024 | 16.62 | 16.62 | 16.36 | 16.36 | 490 | 8 044 |
04.06.2024 | 17.46 | 17.46 | 16.56 | 16.62 | 1 800 | 30 370 |
03.06.2024 | 18.36 | 18.36 | 18.36 | 18.36 | 1 500 | 27 540 |
31.05.2024 | 17.28 | 18.10 | 17.28 | 17.60 | 387 | 6 899 |
29.05.2024 | 18.46 | 18.46 | 16.84 | 16.84 | 677 | 11 771 |
28.05.2024 | 19.24 | 19.24 | 18.76 | 18.76 | 360 | 6 908 |
Biznesradar bez reklam? Sprawdź BR Plus