Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKO67371
14.30-0.76(-5.05%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 09.10.2024 | 11.26 | 12.32 | 11.26 | 12.00 | 460 | 5 545 |
| 08.10.2024 | 9.28 | 10.10 | 9.02 | 10.00 | 56 000 | 548 000 |
| 07.10.2024 | 9.89 | 9.89 | 8.93 | 9.61 | 28 104 | 262 614 |
| 04.10.2024 | 9.59 | 9.95 | 9.09 | 9.63 | 30 100 | 285 062 |
| 03.10.2024 | 10.06 | 10.18 | 9.40 | 9.74 | 31 200 | 304 748 |
| 02.10.2024 | 10.62 | 11.02 | 10.10 | 10.36 | 26 000 | 273 851 |
| 01.10.2024 | 10.68 | 10.98 | 10.12 | 10.68 | 22 000 | 231 405 |
| 30.09.2024 | 11.98 | 11.98 | 11.88 | 11.88 | 2 750 | 32 845 |
| 23.09.2024 | 11.18 | 11.18 | 11.18 | 11.18 | 828 | 9 257 |
| 20.09.2024 | 12.66 | 12.66 | 11.64 | 11.66 | 2 818 | 33 283 |
| 16.09.2024 | 11.80 | 11.80 | 11.80 | 11.80 | 1 001 | 11 812 |
| 13.09.2024 | 12.54 | 12.54 | 12.54 | 12.54 | 2 040 | 25 582 |
Biznesradar bez reklam? Sprawdź BR Plus
