Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKO58537
33.20+0.55(+1.68%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.03.2024 | 33.20 | 33.20 | 33.20 | 33.20 | 30 | 996 |
| 31.01.2024 | 26.60 | 26.60 | 26.60 | 26.60 | 86 | 2 288 |
| 21.11.2023 | 23.40 | 23.40 | 23.40 | 23.40 | 43 | 1 006 |
| 16.10.2023 | 16.18 | 16.70 | 16.18 | 16.70 | 400 | 6 628 |
| 02.10.2023 | 10.04 | 10.04 | 10.04 | 10.04 | 101 | 1 014 |
| 29.09.2023 | 9.92 | 9.92 | 9.92 | 9.92 | 101 | 1 002 |
| 13.09.2023 | 11.24 | 11.24 | 11.24 | 11.24 | 300 | 3 372 |
| 12.09.2023 | 11.02 | 11.02 | 11.02 | 11.02 | 300 | 3 306 |
| 12.07.2023 | 14.92 | 14.92 | 14.92 | 14.92 | 104 | 1 552 |
| 29.06.2023 | 12.60 | 12.60 | 12.60 | 12.60 | 104 | 1 310 |
| 27.06.2023 | 12.14 | 12.14 | 12.14 | 12.14 | 176 | 2 137 |
| 26.06.2023 | 12.22 | 12.22 | 12.22 | 12.22 | 176 | 2 151 |
| 23.06.2023 | 12.30 | 12.30 | 11.74 | 11.74 | 350 | 4 259 |
| 21.06.2023 | 12.06 | 12.06 | 12.06 | 12.06 | 333 | 4 016 |
| 19.06.2023 | 12.94 | 12.94 | 12.76 | 12.76 | 353 | 4 546 |
| 16.06.2023 | 12.32 | 12.46 | 12.32 | 12.46 | 420 | 5 191 |
| 14.06.2023 | 11.80 | 12.42 | 11.80 | 12.14 | 863 | 10 523 |
| 13.06.2023 | 11.62 | 11.62 | 11.62 | 11.62 | 160 | 1 859 |
| 09.06.2023 | 12.18 | 12.52 | 12.18 | 12.52 | 300 | 3 688 |
| 07.06.2023 | 11.86 | 11.94 | 11.58 | 11.58 | 926 | 10 838 |
| 06.06.2023 | 11.64 | 12.40 | 11.64 | 12.40 | 400 | 4 748 |
| 05.06.2023 | 11.00 | 11.34 | 11.00 | 11.34 | 300 | 3 334 |
| 02.06.2023 | 10.66 | 10.66 | 10.66 | 10.66 | 126 | 1 343 |
| 30.05.2023 | 10.22 | 10.22 | 10.16 | 10.16 | 220 | 2 241 |
| 25.05.2023 | 9.45 | 9.89 | 9.45 | 9.89 | 153 | 1 471 |
| 22.05.2023 | 10.08 | 10.08 | 10.00 | 10.00 | 600 | 6 024 |
| 19.05.2023 | 9.54 | 9.94 | 9.54 | 9.85 | 480 | 4 662 |
| 18.05.2023 | 9.08 | 9.08 | 9.08 | 9.08 | 120 | 1 090 |
| 17.05.2023 | 8.09 | 8.36 | 8.02 | 8.36 | 1 026 | 8 372 |
| 15.05.2023 | 8.38 | 8.38 | 7.77 | 7.77 | 1 361 | 10 750 |
| 12.05.2023 | 8.59 | 8.74 | 8.59 | 8.72 | 1 228 | 10 580 |
| 11.05.2023 | 8.17 | 8.17 | 7.73 | 7.73 | 2 150 | 16 686 |
| 05.05.2023 | 7.90 | 7.90 | 7.90 | 7.90 | 70 | 553 |
| 04.05.2023 | 7.57 | 7.57 | 7.57 | 7.57 | 70 | 530 |
| 26.04.2023 | 8.54 | 8.54 | 8.54 | 8.54 | 500 | 4 270 |
| 25.04.2023 | 9.07 | 9.07 | 9.07 | 9.07 | 100 | 907 |
| 21.04.2023 | 9.56 | 9.56 | 9.21 | 9.24 | 33 145 | 310 640 |
| 20.04.2023 | 9.39 | 9.39 | 9.39 | 9.39 | 400 | 3 756 |
| 18.04.2023 | 9.33 | 9.33 | 9.31 | 9.31 | 9 000 | 83 880 |
| 14.04.2023 | 7.91 | 8.00 | 7.79 | 8.00 | 4 139 | 32 753 |
| 13.04.2023 | 7.81 | 7.81 | 7.81 | 7.81 | 500 | 3 905 |
| 12.04.2023 | 6.51 | 7.05 | 6.50 | 7.05 | 11 100 | 73 280 |
| 11.04.2023 | 6.09 | 6.17 | 6.09 | 6.17 | 900 | 5 521 |
| 05.04.2023 | 5.68 | 5.68 | 5.68 | 5.68 | 1 350 | 7 668 |
| 04.04.2023 | 6.25 | 6.25 | 6.25 | 6.25 | 1 500 | 9 375 |
| 03.04.2023 | 6.01 | 6.40 | 6.01 | 6.40 | 4 415 | 27 014 |
| 31.03.2023 | 5.80 | 5.84 | 5.54 | 5.70 | 7 594 | 43 358 |
| 30.03.2023 | 5.40 | 5.80 | 5.40 | 5.80 | 4 150 | 23 091 |
| 29.03.2023 | 4.35 | 5.11 | 4.35 | 5.11 | 2 601 | 13 016 |
| 28.03.2023 | 4.74 | 4.74 | 4.23 | 4.23 | 3 000 | 13 455 |
Biznesradar bez reklam? Sprawdź BR Plus
