Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTLPLA30288
7.05-0.36(-4.86%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.06.2023 | 14.68 | 14.68 | 14.68 | 14.68 | 50 | 7 |
| 01.06.2023 | 14.36 | 14.36 | 14.36 | 14.36 | 50 | 7 |
| 31.05.2023 | 14.44 | 14.44 | 14.44 | 14.44 | 100 | 14 |
| 29.05.2023 | 15.38 | 15.38 | 15.38 | 15.38 | 6 | 1 |
| 04.05.2023 | 16.42 | 16.42 | 16.00 | 16.00 | 122 | 20 |
| 21.04.2023 | 19.64 | 19.64 | 19.64 | 19.64 | 100 | 20 |
| 19.04.2023 | 17.76 | 17.76 | 17.76 | 17.76 | 50 | 9 |
| 14.04.2023 | 16.44 | 16.44 | 16.24 | 16.24 | 125 | 20 |
| 30.03.2023 | 13.74 | 13.74 | 13.74 | 13.74 | 300 | 41 |
| 29.03.2023 | 13.20 | 13.20 | 13.00 | 13.02 | 450 | 59 |
| 28.03.2023 | 13.30 | 13.50 | 13.30 | 13.50 | 225 | 30 |
| 21.03.2023 | 14.76 | 14.76 | 14.76 | 14.76 | 200 | 30 |
| 17.03.2023 | 14.72 | 14.78 | 13.90 | 13.90 | 342 | 49 |
| 15.03.2023 | 14.00 | 14.04 | 14.00 | 14.04 | 760 | 107 |
| 14.03.2023 | 14.66 | 14.66 | 14.52 | 14.52 | 130 | 19 |
| 13.03.2023 | 14.62 | 15.14 | 14.62 | 15.14 | 1 098 | 162 |
| 10.03.2023 | 13.84 | 13.84 | 13.84 | 13.84 | 200 | 28 |
| 08.03.2023 | 13.04 | 13.04 | 13.04 | 13.04 | 30 | 4 |
| 07.03.2023 | 12.58 | 12.66 | 12.58 | 12.66 | 240 | 30 |
| 02.03.2023 | 13.06 | 13.06 | 13.06 | 13.06 | 80 | 10 |
| 01.03.2023 | 13.84 | 13.84 | 13.40 | 13.60 | 599 | 81 |
| 28.02.2023 | 13.34 | 13.34 | 13.34 | 13.34 | 50 | 7 |
| 27.02.2023 | 12.14 | 12.34 | 12.14 | 12.34 | 369 | 45 |
| 24.02.2023 | 12.86 | 12.86 | 12.86 | 12.86 | 233 | 30 |
| 23.02.2023 | 13.56 | 13.56 | 13.54 | 13.54 | 221 | 30 |
| 20.02.2023 | 12.48 | 12.48 | 12.38 | 12.38 | 249 | 31 |
| 17.02.2023 | 12.02 | 12.18 | 11.96 | 12.18 | 469 | 56 |
| 16.02.2023 | 12.38 | 12.44 | 12.36 | 12.44 | 362 | 45 |
| 15.02.2023 | 12.26 | 12.26 | 12.14 | 12.14 | 1 000 | 122 |
| 14.02.2023 | 13.84 | 13.84 | 13.84 | 13.84 | 1 500 | 208 |
| 09.02.2023 | 14.52 | 14.52 | 14.52 | 14.52 | 70 | 10 |
| 03.02.2023 | 14.96 | 14.96 | 14.96 | 14.96 | 50 | 7 |
| 02.02.2023 | 15.94 | 15.94 | 15.94 | 15.94 | 40 | 6 |
| 12.01.2023 | 18.64 | 18.64 | 18.64 | 18.64 | 80 | 15 |
| 30.12.2022 | 18.20 | 18.20 | 17.90 | 17.90 | 1 020 | 184 |
| 27.12.2022 | 16.34 | 16.36 | 16.34 | 16.36 | 375 | 61 |
| 15.12.2022 | 16.64 | 16.64 | 16.64 | 16.64 | 200 | 33 |
| 27.10.2022 | 15.30 | 15.30 | 15.30 | 15.30 | 10 | 2 |
| 03.10.2022 | 11.50 | 11.50 | 11.50 | 11.50 | 100 | 12 |
| 23.09.2022 | 12.30 | 12.30 | 12.30 | 12.30 | 55 | 7 |
| 21.09.2022 | 14.80 | 14.80 | 14.80 | 14.80 | 8 | 1 |
| 20.09.2022 | 14.06 | 14.06 | 13.78 | 13.78 | 90 | 12 |
| 15.09.2022 | 13.06 | 13.06 | 13.06 | 13.06 | 150 | 20 |
| 07.09.2022 | 11.34 | 11.34 | 11.34 | 11.34 | 150 | 17 |
| 02.09.2022 | 9.84 | 9.96 | 9.84 | 9.96 | 145 | 14 |
| 01.09.2022 | 10.00 | 10.00 | 9.37 | 9.37 | 245 | 24 |
| 30.08.2022 | 11.12 | 11.12 | 11.12 | 11.12 | 50 | 6 |
| 16.08.2022 | 14.00 | 14.00 | 14.00 | 14.00 | 380 | 53 |
| 04.08.2022 | 13.60 | 13.60 | 13.60 | 13.60 | 196 | 27 |
| 27.07.2022 | 12.20 | 12.46 | 12.20 | 12.46 | 182 | 22 |
Biznesradar bez reklam? Sprawdź BR Plus
