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 |
|---|---|---|---|---|---|---|
| 05.03.2021 | 19.20 | 19.20 | 19.20 | 19.20 | 53 | 10 |
| 02.03.2021 | 20.65 | 21.00 | 20.65 | 21.00 | 86 | 18 |
| 23.02.2021 | 22.05 | 22.05 | 22.05 | 22.05 | 68 | 15 |
| 18.02.2021 | 23.55 | 23.55 | 23.55 | 23.55 | 30 | 7 |
| 15.02.2021 | 24.55 | 24.55 | 24.55 | 24.55 | 51 | 13 |
| 12.02.2021 | 21.80 | 21.80 | 21.75 | 21.75 | 109 | 24 |
| 11.02.2021 | 23.65 | 23.65 | 23.65 | 23.65 | 43 | 10 |
| 10.02.2021 | 21.10 | 21.10 | 21.10 | 21.10 | 65 | 14 |
| 28.01.2021 | 16.36 | 16.36 | 16.36 | 16.36 | 61 | 10 |
| 27.01.2021 | 17.00 | 17.00 | 17.00 | 17.00 | 88 | 15 |
| 19.01.2021 | 17.20 | 17.20 | 17.20 | 17.20 | 65 | 11 |
| 12.01.2021 | 15.60 | 15.60 | 15.60 | 15.60 | 85 | 13 |
| 11.01.2021 | 15.00 | 15.00 | 15.00 | 15.00 | 75 | 11 |
| 08.01.2021 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | 17 |
| 04.01.2021 | 17.62 | 17.62 | 17.62 | 17.62 | 10 | 2 |
| 15.12.2020 | 14.88 | 14.88 | 14.88 | 14.88 | 20 | 3 |
| 10.12.2020 | 14.72 | 14.72 | 14.72 | 14.72 | 700 | 103 |
| 07.12.2020 | 15.20 | 15.20 | 15.20 | 15.20 | 200 | 30 |
| 04.12.2020 | 15.60 | 15.60 | 15.60 | 15.60 | 700 | 109 |
| 30.11.2020 | 12.60 | 13.24 | 12.60 | 13.24 | 980 | 125 |
| 20.11.2020 | 12.56 | 12.56 | 12.56 | 12.56 | 500 | 63 |
| 19.11.2020 | 11.80 | 12.02 | 11.80 | 12.02 | 200 | 24 |
| 18.11.2020 | 11.82 | 11.82 | 11.82 | 11.82 | 80 | 9 |
| 16.11.2020 | 10.46 | 10.46 | 10.46 | 10.46 | 1 484 | 155 |
| 03.11.2020 | 9.43 | 9.43 | 9.43 | 9.43 | 100 | 9 |
| 30.10.2020 | 8.80 | 8.80 | 8.80 | 8.80 | 100 | 9 |
| 26.10.2020 | 10.44 | 10.44 | 9.66 | 9.66 | 1 484 | 149 |
| 23.10.2020 | 11.06 | 11.06 | 11.06 | 11.06 | 1 239 | 137 |
| 09.10.2020 | 10.10 | 10.10 | 10.10 | 10.10 | 2 140 | 216 |
| 05.10.2020 | 9.70 | 9.88 | 9.70 | 9.88 | 1 120 | 110 |
| 01.10.2020 | 10.66 | 10.66 | 10.30 | 10.30 | 119 | 13 |
| 23.09.2020 | 8.95 | 8.95 | 8.95 | 8.95 | 2 140 | 192 |
| 17.09.2020 | 12.10 | 12.10 | 12.10 | 12.10 | 184 | 22 |
| 24.08.2020 | 11.28 | 11.28 | 11.28 | 11.28 | 220 | 25 |
| 20.08.2020 | 10.84 | 10.84 | 10.84 | 10.84 | 220 | 24 |
| 19.08.2020 | 11.90 | 11.90 | 11.90 | 11.90 | 274 | 33 |
| 12.08.2020 | 11.96 | 11.96 | 11.96 | 11.96 | 13 | 2 |
| 11.08.2020 | 11.74 | 11.74 | 11.74 | 11.74 | 13 | 2 |
| 05.08.2020 | 12.42 | 12.42 | 12.40 | 12.40 | 156 | 19 |
| 04.08.2020 | 11.68 | 11.68 | 11.68 | 11.68 | 26 | 3 |
| 31.07.2020 | 10.96 | 10.96 | 10.32 | 10.32 | 60 | 6 |
| 28.07.2020 | 11.82 | 11.82 | 11.82 | 11.82 | 100 | 12 |
| 27.07.2020 | 11.82 | 11.82 | 11.82 | 11.82 | 140 | 17 |
| 21.07.2020 | 9.40 | 10.90 | 9.40 | 10.90 | 1 544 | 150 |
| 17.07.2020 | 8.60 | 8.65 | 8.60 | 8.65 | 700 | 60 |
| 16.07.2020 | 7.92 | 7.92 | 7.90 | 7.90 | 500 | 40 |
| 14.07.2020 | 7.90 | 7.90 | 7.90 | 7.90 | 200 | 16 |
| 09.07.2020 | 9.47 | 9.47 | 9.47 | 9.47 | 100 | 9 |
| 06.07.2020 | 8.60 | 8.64 | 8.60 | 8.64 | 1 400 | 121 |
| 03.07.2020 | 7.60 | 7.60 | 7.56 | 7.56 | 700 | 53 |
Biznesradar bez reklam? Sprawdź BR Plus
