Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKO61762
25.65-2.35(-8.39%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 25.00 | 25.65 | 25.00 | 25.65 | 120 | 3 039 |
| 10.10.2024 | 29.30 | 29.30 | 29.30 | 29.30 | 290 | 8 497 |
| 09.10.2024 | 27.80 | 27.80 | 27.80 | 27.80 | 175 | 4 865 |
| 03.10.2024 | 26.45 | 26.70 | 26.45 | 26.70 | 145 | 3 853 |
| 01.10.2024 | 27.70 | 27.70 | 27.70 | 27.70 | 100 | 2 770 |
| 30.09.2024 | 28.85 | 28.85 | 28.85 | 28.85 | 100 | 2 885 |
| 27.09.2024 | 30.75 | 30.75 | 30.75 | 30.75 | 120 | 3 690 |
| 24.09.2024 | 29.65 | 29.65 | 29.65 | 29.65 | 120 | 3 558 |
| 20.09.2024 | 28.85 | 28.85 | 28.75 | 28.75 | 120 | 3 457 |
| 19.09.2024 | 29.15 | 29.20 | 29.05 | 29.20 | 180 | 5 244 |
| 17.09.2024 | 28.75 | 28.75 | 28.75 | 28.75 | 60 | 1 725 |
| 02.02.2024 | 25.50 | 25.50 | 25.50 | 25.50 | 100 | 2 550 |
| 16.01.2024 | 19.50 | 19.50 | 19.50 | 19.50 | 410 | 7 995 |
| 07.12.2023 | 20.50 | 20.50 | 20.50 | 20.50 | 94 | 1 927 |
| 01.12.2023 | 19.52 | 19.52 | 19.52 | 19.52 | 94 | 1 835 |
| 08.11.2023 | 14.58 | 14.58 | 13.56 | 14.12 | 6 712 | 92 802 |
| 07.11.2023 | 14.90 | 14.90 | 14.90 | 14.90 | 2 000 | 29 800 |
| 26.10.2023 | 13.04 | 13.74 | 13.04 | 13.74 | 2 000 | 26 780 |
| 20.10.2023 | 11.96 | 11.96 | 11.58 | 11.58 | 4 310 | 50 729 |
| 10.10.2023 | 9.87 | 9.87 | 9.87 | 9.87 | 260 | 2 566 |
| 09.10.2023 | 7.64 | 8.68 | 7.64 | 8.68 | 2 000 | 16 320 |
| 04.10.2023 | 7.47 | 7.47 | 7.47 | 7.47 | 400 | 2 988 |
| 29.09.2023 | 6.26 | 6.26 | 6.26 | 6.26 | 250 | 1 565 |
| 28.09.2023 | 5.98 | 5.98 | 5.98 | 5.98 | 200 | 1 196 |
| 25.09.2023 | 6.73 | 6.73 | 6.73 | 6.73 | 200 | 1 346 |
| 15.09.2023 | 7.71 | 7.71 | 7.71 | 7.71 | 2 000 | 15 420 |
| 11.09.2023 | 7.65 | 7.65 | 7.65 | 7.65 | 2 000 | 15 300 |
| 05.09.2023 | 9.29 | 9.29 | 9.29 | 9.29 | 1 500 | 13 935 |
| 30.08.2023 | 10.14 | 10.14 | 10.14 | 10.14 | 70 | 710 |
| 29.08.2023 | 10.54 | 10.54 | 10.54 | 10.54 | 1 500 | 15 810 |
| 17.08.2023 | 8.78 | 8.78 | 8.78 | 8.78 | 133 | 1 168 |
| 11.08.2023 | 11.18 | 11.18 | 11.18 | 11.18 | 272 | 3 041 |
| 03.08.2023 | 11.70 | 12.10 | 11.70 | 12.10 | 600 | 7 060 |
| 02.08.2023 | 12.30 | 12.30 | 12.16 | 12.16 | 260 | 3 180 |
| 31.07.2023 | 13.08 | 13.08 | 13.08 | 13.08 | 229 | 2 995 |
| 28.07.2023 | 12.60 | 12.60 | 12.60 | 12.60 | 500 | 6 300 |
| 27.07.2023 | 12.84 | 12.84 | 12.84 | 12.84 | 388 | 4 982 |
| 26.07.2023 | 12.08 | 12.08 | 12.08 | 12.08 | 500 | 6 040 |
| 25.07.2023 | 11.74 | 11.74 | 11.74 | 11.74 | 55 | 646 |
| 20.07.2023 | 12.06 | 12.06 | 11.98 | 11.98 | 450 | 5 411 |
| 19.07.2023 | 12.60 | 12.60 | 12.38 | 12.38 | 300 | 3 758 |
| 18.07.2023 | 12.06 | 12.54 | 12.06 | 12.54 | 400 | 4 872 |
| 17.07.2023 | 11.62 | 11.62 | 11.62 | 11.62 | 100 | 1 162 |
| 14.07.2023 | 11.52 | 11.94 | 11.52 | 11.60 | 1 050 | 12 218 |
| 13.07.2023 | 11.40 | 11.40 | 11.02 | 11.02 | 280 | 3 116 |
| 12.07.2023 | 10.08 | 10.84 | 10.08 | 10.84 | 1 580 | 16 357 |
| 11.07.2023 | 9.60 | 9.60 | 9.60 | 9.60 | 200 | 1 920 |
| 07.07.2023 | 9.21 | 9.21 | 9.21 | 9.21 | 325 | 2 993 |
| 05.07.2023 | 8.85 | 8.85 | 8.85 | 8.85 | 75 | 664 |
| 04.07.2023 | 9.59 | 9.59 | 9.46 | 9.57 | 746 | 7 118 |
Biznesradar bez reklam? Sprawdź BR Plus
