Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKO65383
17.34-1.16(-6.27%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
11.07.2024 | 19.92 | 19.92 | 19.92 | 19.92 | 100 | 1 992 |
08.07.2024 | 19.60 | 19.60 | 19.60 | 19.60 | 100 | 1 960 |
04.07.2024 | 20.65 | 20.65 | 20.30 | 20.30 | 200 | 4 095 |
03.07.2024 | 21.00 | 21.00 | 20.60 | 20.60 | 200 | 4 160 |
02.07.2024 | 20.40 | 20.40 | 20.25 | 20.25 | 200 | 4 065 |
01.07.2024 | 21.50 | 21.50 | 21.30 | 21.30 | 200 | 4 280 |
25.06.2024 | 21.25 | 21.25 | 21.25 | 21.25 | 151 | 3 209 |
21.06.2024 | 20.30 | 20.30 | 19.94 | 19.94 | 200 | 4 024 |
20.06.2024 | 19.98 | 19.98 | 19.98 | 19.98 | 200 | 3 996 |
19.06.2024 | 19.18 | 19.18 | 19.18 | 19.18 | 105 | 2 014 |
14.06.2024 | 15.72 | 15.72 | 15.72 | 15.72 | 100 | 1 572 |
13.06.2024 | 15.72 | 16.00 | 15.72 | 15.78 | 900 | 14 250 |
12.06.2024 | 16.24 | 16.24 | 16.24 | 16.24 | 85 | 1 380 |
07.06.2024 | 16.08 | 16.08 | 16.08 | 16.08 | 85 | 1 367 |
05.06.2024 | 15.50 | 16.10 | 15.50 | 16.10 | 1 600 | 25 298 |
04.06.2024 | 17.68 | 17.68 | 17.20 | 17.20 | 1 300 | 22 936 |
03.06.2024 | 19.00 | 19.00 | 18.10 | 18.10 | 1 100 | 20 630 |
31.05.2024 | 18.58 | 18.82 | 18.58 | 18.82 | 880 | 16 367 |
29.05.2024 | 16.80 | 16.80 | 16.80 | 16.80 | 100 | 1 680 |
28.05.2024 | 17.04 | 17.36 | 16.88 | 16.88 | 800 | 13 658 |
23.05.2024 | 16.34 | 17.78 | 16.34 | 17.56 | 2 126 | 37 278 |
22.05.2024 | 15.92 | 15.92 | 15.90 | 15.90 | 400 | 6 362 |
21.05.2024 | 15.90 | 16.34 | 15.90 | 16.34 | 374 | 6 011 |
20.05.2024 | 16.34 | 16.92 | 16.12 | 16.54 | 2 183 | 35 813 |
17.05.2024 | 16.02 | 16.26 | 15.76 | 16.24 | 470 | 7 516 |
16.05.2024 | 17.18 | 17.18 | 16.50 | 16.50 | 1 100 | 18 698 |
15.05.2024 | 16.56 | 17.02 | 16.26 | 16.96 | 2 694 | 44 756 |
14.05.2024 | 17.16 | 17.24 | 16.16 | 16.16 | 1 423 | 24 033 |
13.05.2024 | 17.46 | 17.46 | 16.96 | 17.42 | 1 200 | 20 548 |
10.05.2024 | 18.32 | 18.32 | 17.12 | 17.12 | 720 | 12 719 |
08.05.2024 | 19.50 | 19.94 | 19.50 | 19.68 | 191 | 3 768 |
06.05.2024 | 19.16 | 20.00 | 19.16 | 20.00 | 278 | 5 388 |
02.05.2024 | 20.30 | 20.75 | 20.30 | 20.75 | 786 | 16 133 |
29.04.2024 | 19.90 | 19.90 | 19.90 | 19.90 | 97 | 1 930 |
26.04.2024 | 21.15 | 21.15 | 21.15 | 21.15 | 99 | 2 094 |
24.04.2024 | 21.80 | 21.80 | 21.75 | 21.75 | 334 | 7 279 |
23.04.2024 | 20.30 | 22.30 | 20.30 | 22.10 | 261 | 5 656 |
19.04.2024 | 17.76 | 18.40 | 17.76 | 18.40 | 529 | 9 472 |
18.04.2024 | 17.92 | 17.92 | 17.92 | 17.92 | 120 | 2 150 |
17.04.2024 | 15.92 | 17.50 | 15.92 | 17.40 | 3 484 | 58 664 |
16.04.2024 | 16.10 | 16.36 | 15.32 | 15.32 | 2 219 | 35 093 |
15.04.2024 | 17.94 | 18.24 | 17.94 | 18.24 | 150 | 2 727 |
12.04.2024 | 17.78 | 17.78 | 17.78 | 17.78 | 27 | 480 |
11.04.2024 | 18.72 | 18.72 | 18.72 | 18.72 | 235 | 4 399 |
03.04.2024 | 19.16 | 19.16 | 19.16 | 19.16 | 400 | 7 664 |
27.03.2024 | 17.80 | 17.80 | 17.80 | 17.80 | 35 | 623 |
26.03.2024 | 16.92 | 17.28 | 16.92 | 17.28 | 235 | 3 989 |
25.03.2024 | 17.20 | 17.20 | 17.20 | 17.20 | 157 | 2 700 |
22.03.2024 | 18.00 | 18.00 | 18.00 | 18.00 | 49 | 882 |
21.03.2024 | 16.98 | 16.98 | 16.98 | 16.98 | 200 | 3 396 |
Biznesradar bez reklam? Sprawdź BR Plus