Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKO65102
35.70-1.05(-2.86%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.02.2025 | 35.70 | 35.70 | 35.70 | 35.70 | 1 | 36 |
| 18.02.2025 | 36.00 | 36.00 | 36.00 | 36.00 | 150 | 5 400 |
| 17.02.2025 | 35.10 | 35.10 | 35.10 | 35.10 | 50 | 1 755 |
| 14.02.2025 | 34.85 | 34.85 | 34.85 | 34.85 | 100 | 3 485 |
| 12.02.2025 | 34.60 | 34.60 | 34.60 | 34.60 | 1 200 | 41 520 |
| 10.02.2025 | 31.75 | 31.80 | 31.75 | 31.80 | 234 | 7 437 |
| 03.02.2025 | 30.50 | 30.50 | 30.50 | 30.50 | 200 | 6 100 |
| 31.01.2025 | 32.00 | 32.00 | 32.00 | 32.00 | 1 000 | 32 000 |
| 17.01.2025 | 25.80 | 25.80 | 25.80 | 25.80 | 1 000 | 25 800 |
| 16.01.2025 | 25.85 | 25.85 | 25.85 | 25.85 | 154 | 3 981 |
| 15.01.2025 | 25.80 | 25.80 | 25.80 | 25.80 | 20 | 516 |
| 14.01.2025 | 24.85 | 25.05 | 24.80 | 25.05 | 780 | 19 374 |
| 13.01.2025 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | 2 500 |
| 10.01.2025 | 25.40 | 25.40 | 25.40 | 25.40 | 9 | 229 |
| 07.01.2025 | 25.90 | 25.90 | 25.90 | 25.90 | 29 | 751 |
| 03.01.2025 | 25.25 | 25.25 | 25.25 | 25.25 | 30 | 758 |
| 27.12.2024 | 24.80 | 24.80 | 24.80 | 24.80 | 230 | 5 704 |
| 05.12.2024 | 25.50 | 25.50 | 25.50 | 25.50 | 249 | 6 350 |
| 18.11.2024 | 21.30 | 21.30 | 21.30 | 21.30 | 50 | 1 065 |
| 15.11.2024 | 23.60 | 23.60 | 22.30 | 22.30 | 100 | 2 295 |
| 13.11.2024 | 22.65 | 22.65 | 22.65 | 22.65 | 50 | 1 133 |
| 08.11.2024 | 25.65 | 25.65 | 25.65 | 25.65 | 50 | 1 283 |
| 07.11.2024 | 25.70 | 25.70 | 25.70 | 25.70 | 21 | 540 |
| 30.10.2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21 | 470 |
| 17.07.2024 | 23.10 | 23.10 | 23.10 | 23.10 | 155 | 3 581 |
| 15.07.2024 | 25.35 | 25.35 | 25.35 | 25.35 | 170 | 4 310 |
| 02.07.2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26 | 685 |
| 26.06.2024 | 27.35 | 27.35 | 27.20 | 27.20 | 143 | 3 900 |
| 21.06.2024 | 25.85 | 25.85 | 25.85 | 25.85 | 80 | 2 068 |
| 20.06.2024 | 26.15 | 26.15 | 26.15 | 26.15 | 70 | 1 831 |
| 19.06.2024 | 23.90 | 25.10 | 23.90 | 25.10 | 126 | 3 131 |
| 18.06.2024 | 24.30 | 24.30 | 24.30 | 24.30 | 100 | 2 430 |
| 21.05.2024 | 21.70 | 21.70 | 21.70 | 21.70 | 68 | 1 476 |
| 18.04.2024 | 22.95 | 23.80 | 22.95 | 23.45 | 200 | 4 683 |
| 17.04.2024 | 23.20 | 23.20 | 23.20 | 23.20 | 100 | 2 320 |
| 11.04.2024 | 25.00 | 25.00 | 24.20 | 24.20 | 200 | 4 940 |
| 10.04.2024 | 25.10 | 25.10 | 24.95 | 25.05 | 250 | 6 265 |
| 09.04.2024 | 25.80 | 25.80 | 25.80 | 25.80 | 50 | 1 290 |
| 08.04.2024 | 26.45 | 26.45 | 26.45 | 26.45 | 100 | 2 645 |
| 05.04.2024 | 24.70 | 25.40 | 24.70 | 25.00 | 300 | 7 505 |
| 04.04.2024 | 25.20 | 25.20 | 25.20 | 25.20 | 100 | 2 520 |
| 03.04.2024 | 25.10 | 25.10 | 24.80 | 24.80 | 300 | 7 480 |
| 02.04.2024 | 25.10 | 25.10 | 24.50 | 24.50 | 200 | 4 980 |
| 28.03.2024 | 24.65 | 24.90 | 24.65 | 24.70 | 200 | 4 945 |
| 27.03.2024 | 23.55 | 23.55 | 23.55 | 23.55 | 100 | 2 355 |
| 26.03.2024 | 22.90 | 22.90 | 22.90 | 22.90 | 50 | 1 145 |
| 25.03.2024 | 23.25 | 23.25 | 23.25 | 23.25 | 50 | 1 163 |
| 22.03.2024 | 23.55 | 23.55 | 23.00 | 23.00 | 150 | 3 500 |
| 21.03.2024 | 22.75 | 23.15 | 22.70 | 23.10 | 200 | 4 585 |
| 20.03.2024 | 20.90 | 21.15 | 20.70 | 20.80 | 350 | 7 305 |
Biznesradar bez reklam? Sprawdź BR Plus
