Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKO62539
24.20+0.60(+2.54%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.08.2024 | 24.20 | 24.20 | 24.20 | 24.20 | 596 | 14 423 |
| 12.08.2024 | 22.10 | 22.10 | 22.10 | 22.10 | 5 700 | 125 970 |
| 08.08.2024 | 19.26 | 20.25 | 19.26 | 20.25 | 5 000 | 99 270 |
| 05.08.2024 | 21.75 | 21.75 | 21.05 | 21.05 | 1 297 | 28 179 |
| 20.05.2024 | 25.65 | 25.65 | 25.65 | 25.65 | 99 | 2 539 |
| 17.05.2024 | 24.60 | 24.60 | 24.60 | 24.60 | 141 | 3 469 |
| 16.04.2024 | 25.15 | 25.15 | 24.15 | 24.15 | 138 | 3 348 |
| 15.04.2024 | 26.85 | 26.85 | 26.85 | 26.85 | 15 | 403 |
| 26.03.2024 | 26.50 | 26.50 | 26.50 | 26.50 | 150 | 3 975 |
| 21.03.2024 | 26.00 | 26.00 | 26.00 | 26.00 | 60 | 1 560 |
| 18.03.2024 | 23.65 | 23.65 | 23.65 | 23.65 | 20 | 473 |
| 15.03.2024 | 25.75 | 25.75 | 23.90 | 23.90 | 115 | 2 816 |
| 14.03.2024 | 24.80 | 24.80 | 24.80 | 24.80 | 20 | 496 |
| 13.03.2024 | 25.40 | 26.05 | 25.40 | 26.05 | 205 | 5 288 |
| 11.03.2024 | 22.75 | 22.75 | 22.75 | 22.75 | 80 | 1 820 |
| 07.03.2024 | 21.70 | 21.70 | 21.70 | 21.70 | 87 | 1 888 |
| 22.02.2024 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | 2 500 |
| 13.02.2024 | 21.30 | 21.30 | 20.95 | 20.95 | 600 | 12 675 |
| 02.02.2024 | 22.15 | 22.15 | 22.05 | 22.10 | 2 100 | 46 410 |
| 27.12.2023 | 19.28 | 19.30 | 19.18 | 19.18 | 8 000 | 153 980 |
| 15.12.2023 | 18.20 | 18.20 | 17.90 | 17.90 | 300 | 5 454 |
| 14.12.2023 | 17.96 | 17.96 | 17.82 | 17.82 | 417 | 7 476 |
| 13.12.2023 | 17.84 | 17.84 | 17.84 | 17.84 | 60 | 1 070 |
| 11.12.2023 | 18.08 | 18.08 | 17.84 | 17.84 | 238 | 4 274 |
| 07.12.2023 | 17.36 | 17.36 | 17.04 | 17.04 | 311 | 5 373 |
| 06.12.2023 | 17.82 | 17.82 | 17.82 | 17.82 | 690 | 12 296 |
| 05.12.2023 | 17.98 | 17.98 | 17.80 | 17.80 | 117 | 2 093 |
| 04.12.2023 | 17.90 | 17.90 | 17.90 | 17.90 | 53 | 949 |
| 01.12.2023 | 17.96 | 18.00 | 17.96 | 18.00 | 285 | 5 119 |
| 30.11.2023 | 16.16 | 16.16 | 15.96 | 15.96 | 1 875 | 30 298 |
| 29.11.2023 | 15.36 | 15.98 | 15.36 | 15.98 | 2 178 | 34 609 |
| 28.11.2023 | 15.80 | 15.80 | 15.80 | 15.80 | 315 | 4 977 |
| 27.11.2023 | 14.52 | 14.52 | 14.52 | 14.52 | 314 | 4 559 |
| 23.11.2023 | 15.84 | 15.84 | 15.84 | 15.84 | 300 | 4 752 |
| 22.11.2023 | 15.76 | 15.76 | 15.74 | 15.74 | 300 | 4 726 |
| 21.11.2023 | 16.16 | 16.70 | 16.16 | 16.70 | 675 | 11 070 |
| 17.11.2023 | 15.86 | 15.86 | 15.84 | 15.84 | 367 | 5 820 |
| 16.11.2023 | 16.08 | 16.14 | 15.92 | 16.14 | 2 091 | 33 655 |
| 15.11.2023 | 15.04 | 15.04 | 15.04 | 15.04 | 419 | 6 302 |
| 14.11.2023 | 13.22 | 14.66 | 13.22 | 14.66 | 576 | 7 801 |
| 13.11.2023 | 13.42 | 13.46 | 13.12 | 13.18 | 3 461 | 45 550 |
| 10.11.2023 | 13.00 | 13.00 | 13.00 | 13.00 | 120 | 1 560 |
| 09.11.2023 | 12.22 | 12.62 | 12.22 | 12.54 | 2 141 | 26 559 |
| 08.11.2023 | 11.36 | 11.72 | 10.60 | 11.20 | 2 862 | 32 135 |
| 07.11.2023 | 11.96 | 12.32 | 11.96 | 12.10 | 824 | 10 042 |
| 03.11.2023 | 12.36 | 12.86 | 12.36 | 12.86 | 144 | 1 792 |
| 31.10.2023 | 11.58 | 11.58 | 11.56 | 11.56 | 778 | 9 002 |
| 30.10.2023 | 11.64 | 11.64 | 11.64 | 11.64 | 500 | 5 820 |
| 27.10.2023 | 11.28 | 11.56 | 11.28 | 11.38 | 1 444 | 16 414 |
| 26.10.2023 | 11.78 | 11.78 | 11.78 | 11.78 | 677 | 7 975 |
Biznesradar bez reklam? Sprawdź BR Plus
