Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA29744
5.54+0.36(+6.95%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.03.2022 | 14.40 | 14.40 | 14.40 | 14.40 | 90 | 13 |
| 15.03.2022 | 15.60 | 15.60 | 14.20 | 14.20 | 421 | 61 |
| 14.03.2022 | 16.74 | 16.74 | 16.44 | 16.44 | 135 | 22 |
| 10.03.2022 | 18.80 | 18.80 | 17.62 | 17.62 | 240 | 44 |
| 08.03.2022 | 24.00 | 24.00 | 24.00 | 24.00 | 35 | 8 |
| 07.03.2022 | 22.35 | 22.35 | 21.45 | 21.45 | 95 | 21 |
| 03.03.2022 | 18.64 | 18.64 | 18.10 | 18.10 | 247 | 46 |
| 18.02.2022 | 17.18 | 17.18 | 17.18 | 17.18 | 55 | 9 |
| 17.02.2022 | 16.80 | 17.00 | 16.80 | 17.00 | 300 | 51 |
| 11.02.2022 | 15.06 | 15.06 | 14.50 | 14.50 | 119 | 17 |
| 10.02.2022 | 14.84 | 14.84 | 14.84 | 14.84 | 60 | 9 |
| 03.02.2022 | 14.64 | 14.64 | 14.64 | 14.64 | 200 | 29 |
| 19.01.2022 | 14.64 | 14.80 | 14.64 | 14.80 | 495 | 73 |
| 14.01.2022 | 13.06 | 13.06 | 13.06 | 13.06 | 180 | 24 |
| 10.01.2022 | 11.12 | 11.12 | 11.12 | 11.12 | 180 | 20 |
| 08.12.2021 | 12.36 | 12.36 | 12.36 | 12.36 | 100 | 12 |
| 07.12.2021 | 12.44 | 12.44 | 12.44 | 12.44 | 120 | 15 |
| 03.12.2021 | 11.84 | 11.84 | 11.84 | 11.84 | 80 | 9 |
| 02.12.2021 | 12.06 | 12.06 | 12.06 | 12.06 | 1 | 0 |
| 30.11.2021 | 12.00 | 12.00 | 12.00 | 12.00 | 150 | 18 |
| 23.11.2021 | 13.78 | 13.78 | 13.30 | 13.30 | 112 | 15 |
| 18.11.2021 | 16.50 | 16.50 | 16.50 | 16.50 | 315 | 52 |
| 15.11.2021 | 17.80 | 17.80 | 17.80 | 17.80 | 130 | 23 |
| 10.11.2021 | 16.60 | 17.60 | 16.60 | 17.60 | 325 | 55 |
| 03.11.2021 | 15.20 | 15.20 | 15.20 | 15.20 | 180 | 27 |
| 28.10.2021 | 14.60 | 14.60 | 14.60 | 14.60 | 130 | 19 |
| 27.10.2021 | 14.80 | 14.80 | 14.80 | 14.80 | 145 | 21 |
| 22.10.2021 | 16.30 | 16.30 | 16.30 | 16.30 | 140 | 23 |
| 15.10.2021 | 16.04 | 16.04 | 16.04 | 16.04 | 125 | 20 |
| 14.10.2021 | 15.08 | 15.08 | 15.08 | 15.08 | 20 | 3 |
| 12.10.2021 | 14.30 | 14.30 | 14.30 | 14.30 | 125 | 18 |
| 29.09.2021 | 12.92 | 12.92 | 12.92 | 12.92 | 2 500 | 323 |
| 24.09.2021 | 13.22 | 13.22 | 12.98 | 12.98 | 215 | 28 |
| 14.09.2021 | 11.86 | 11.86 | 11.86 | 11.86 | 80 | 9 |
| 19.08.2021 | 12.90 | 12.90 | 12.90 | 12.90 | 70 | 9 |
| 11.08.2021 | 14.36 | 14.36 | 14.36 | 14.36 | 80 | 11 |
| 05.08.2021 | 14.06 | 14.06 | 14.06 | 14.06 | 70 | 10 |
| 27.07.2021 | 16.00 | 16.00 | 16.00 | 16.00 | 62 | 10 |
| 20.07.2021 | 16.36 | 16.36 | 16.36 | 16.36 | 63 | 10 |
| 14.07.2021 | 18.30 | 18.30 | 18.30 | 18.30 | 25 | 5 |
| 18.06.2021 | 16.58 | 16.82 | 15.92 | 15.92 | 32 | 5 |
| 17.06.2021 | 17.00 | 17.00 | 17.00 | 17.00 | 55 | 9 |
| 11.06.2021 | 19.14 | 19.14 | 19.14 | 19.14 | 52 | 10 |
| 01.06.2021 | 20.00 | 20.00 | 20.00 | 20.00 | 50 | 10 |
| 20.05.2021 | 21.05 | 21.05 | 21.05 | 21.05 | 50 | 11 |
| 21.04.2021 | 21.50 | 21.50 | 21.50 | 21.50 | 50 | 11 |
| 19.03.2021 | 21.50 | 21.50 | 21.50 | 21.50 | 50 | 11 |
| 18.03.2021 | 22.50 | 22.50 | 22.50 | 22.50 | 30 | 7 |
| 12.03.2021 | 20.75 | 21.00 | 20.75 | 21.00 | 156 | 33 |
| 09.03.2021 | 20.80 | 20.80 | 20.80 | 20.80 | 30 | 6 |
Biznesradar bez reklam? Sprawdź BR Plus
