Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKO67371
24.20+1.60(+7.08%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.02.2025 | 24.20 | 24.20 | 24.20 | 24.20 | 200 | 4 840 |
| 10.02.2025 | 21.40 | 21.40 | 21.40 | 21.40 | 400 | 8 560 |
| 06.02.2025 | 19.28 | 19.28 | 19.28 | 19.28 | 500 | 9 640 |
| 03.02.2025 | 19.32 | 19.32 | 19.32 | 19.32 | 375 | 7 245 |
| 31.01.2025 | 22.00 | 22.00 | 21.85 | 21.85 | 468 | 10 236 |
| 28.01.2025 | 20.10 | 20.10 | 20.10 | 20.10 | 30 | 603 |
| 24.01.2025 | 19.14 | 19.56 | 19.14 | 19.56 | 1 065 | 20 400 |
| 22.01.2025 | 18.38 | 18.38 | 18.38 | 18.38 | 39 | 717 |
| 21.01.2025 | 16.02 | 16.02 | 15.82 | 15.82 | 1 700 | 27 094 |
| 14.01.2025 | 14.64 | 14.64 | 14.64 | 14.64 | 68 | 996 |
| 08.01.2025 | 14.88 | 14.88 | 14.88 | 14.88 | 940 | 13 987 |
| 07.01.2025 | 15.82 | 15.82 | 15.82 | 15.82 | 800 | 12 656 |
| 20.12.2024 | 14.30 | 14.30 | 14.30 | 14.30 | 1 000 | 14 300 |
| 17.12.2024 | 14.46 | 14.46 | 14.46 | 14.46 | 512 | 7 404 |
| 10.12.2024 | 15.52 | 16.30 | 15.52 | 16.30 | 1 220 | 19 052 |
| 09.12.2024 | 16.20 | 16.20 | 16.20 | 16.20 | 264 | 4 277 |
| 06.12.2024 | 15.50 | 15.50 | 15.50 | 15.50 | 643 | 9 967 |
| 05.12.2024 | 15.06 | 15.06 | 15.06 | 15.06 | 70 | 1 054 |
| 04.12.2024 | 13.62 | 14.22 | 13.62 | 13.98 | 1 213 | 16 812 |
| 02.12.2024 | 11.42 | 12.74 | 11.42 | 12.74 | 1 000 | 12 080 |
| 29.11.2024 | 10.48 | 10.80 | 10.30 | 10.54 | 28 000 | 296 110 |
| 28.11.2024 | 10.34 | 10.90 | 10.14 | 10.56 | 18 187 | 191 448 |
| 27.11.2024 | 9.37 | 9.37 | 8.79 | 9.29 | 5 921 | 53 832 |
| 26.11.2024 | 9.78 | 9.78 | 9.16 | 9.28 | 5 004 | 46 358 |
| 25.11.2024 | 9.09 | 9.43 | 9.09 | 9.43 | 1 402 | 12 983 |
| 22.11.2024 | 8.82 | 9.34 | 8.78 | 9.32 | 6 506 | 58 826 |
| 21.11.2024 | 8.70 | 9.56 | 8.52 | 9.42 | 10 330 | 93 213 |
| 20.11.2024 | 9.33 | 9.83 | 8.65 | 8.91 | 13 180 | 119 465 |
| 19.11.2024 | 9.18 | 9.40 | 7.44 | 9.40 | 45 627 | 385 827 |
| 18.11.2024 | 11.74 | 11.74 | 11.74 | 11.74 | 70 | 822 |
| 15.11.2024 | 13.60 | 13.60 | 12.20 | 12.20 | 237 | 2 994 |
| 14.11.2024 | 12.92 | 12.92 | 12.92 | 12.92 | 200 | 2 584 |
| 13.11.2024 | 13.30 | 13.30 | 13.30 | 13.30 | 326 | 4 336 |
| 12.11.2024 | 15.26 | 15.26 | 15.26 | 15.26 | 326 | 4 975 |
| 08.11.2024 | 15.12 | 15.18 | 14.30 | 14.30 | 330 | 4 920 |
| 07.11.2024 | 15.12 | 15.94 | 15.12 | 15.30 | 1 256 | 19 704 |
| 06.11.2024 | 13.80 | 15.08 | 13.80 | 14.46 | 915 | 13 226 |
| 04.11.2024 | 11.84 | 13.48 | 11.84 | 13.48 | 1 325 | 16 550 |
| 31.10.2024 | 11.40 | 11.40 | 10.80 | 11.10 | 1 395 | 15 228 |
| 30.10.2024 | 12.14 | 12.22 | 11.96 | 11.96 | 1 641 | 19 790 |
| 29.10.2024 | 12.30 | 12.66 | 12.30 | 12.66 | 181 | 2 269 |
| 28.10.2024 | 10.72 | 10.72 | 10.72 | 10.72 | 1 250 | 13 400 |
| 24.10.2024 | 12.08 | 12.22 | 12.08 | 12.22 | 130 | 1 579 |
| 22.10.2024 | 11.48 | 11.48 | 11.48 | 11.48 | 60 | 689 |
| 18.10.2024 | 13.62 | 13.62 | 13.62 | 13.62 | 1 | 14 |
| 17.10.2024 | 14.60 | 14.60 | 12.88 | 12.88 | 170 | 2 310 |
| 16.10.2024 | 14.28 | 14.66 | 14.28 | 14.66 | 5 757 | 82 245 |
| 15.10.2024 | 13.60 | 13.60 | 13.60 | 13.60 | 284 | 3 862 |
| 11.10.2024 | 13.00 | 13.88 | 13.00 | 13.88 | 3 674 | 49 905 |
| 10.10.2024 | 12.40 | 12.40 | 12.34 | 12.34 | 200 | 2 473 |
Biznesradar bez reklam? Sprawdź BR Plus
