Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKN36418
13.48+0.28(+2.12%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.10.2024 | 13.48 | 13.48 | 13.48 | 13.48 | 100 | 1 348 |
| 03.10.2024 | 12.92 | 12.92 | 12.92 | 12.92 | 100 | 1 292 |
| 05.09.2024 | 16.28 | 16.28 | 15.48 | 15.48 | 1 840 | 29 561 |
| 04.09.2024 | 16.46 | 16.70 | 16.22 | 16.70 | 620 | 10 109 |
| 03.09.2024 | 18.36 | 18.40 | 16.80 | 17.16 | 6 690 | 122 004 |
| 02.09.2024 | 17.52 | 18.72 | 17.52 | 18.50 | 1 960 | 35 464 |
| 30.08.2024 | 17.14 | 17.24 | 16.78 | 16.78 | 600 | 10 232 |
| 29.08.2024 | 16.20 | 16.50 | 16.20 | 16.50 | 380 | 6 216 |
| 27.08.2024 | 16.10 | 16.10 | 15.64 | 15.64 | 700 | 11 108 |
| 26.08.2024 | 16.10 | 16.10 | 16.00 | 16.00 | 160 | 2 568 |
| 23.08.2024 | 15.26 | 15.94 | 15.26 | 15.94 | 2 016 | 31 658 |
| 22.08.2024 | 15.34 | 15.34 | 14.64 | 14.64 | 2 400 | 36 052 |
| 20.08.2024 | 16.20 | 16.20 | 16.20 | 16.20 | 50 | 810 |
| 19.08.2024 | 17.04 | 17.70 | 17.04 | 17.70 | 1 600 | 27 752 |
| 16.08.2024 | 16.60 | 16.60 | 16.60 | 16.60 | 200 | 3 320 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
