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 INTLPZU15800
32.90-0.80(-2.37%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.08.2022 | 11.34 | 11.34 | 11.34 | 11.34 | 90 | 1 021 |
| 25.08.2022 | 12.74 | 12.74 | 12.74 | 12.74 | 80 | 1 019 |
| 27.07.2022 | 13.44 | 13.44 | 13.44 | 13.44 | 100 | 1 344 |
| 26.07.2022 | 13.00 | 13.00 | 13.00 | 13.00 | 100 | 1 300 |
| 15.07.2022 | 13.22 | 13.54 | 13.22 | 13.54 | 452 | 6 048 |
| 11.07.2022 | 14.64 | 14.64 | 14.64 | 14.64 | 203 | 2 972 |
| 05.07.2022 | 13.12 | 13.24 | 13.12 | 13.16 | 2 703 | 35 508 |
| 04.07.2022 | 13.76 | 13.76 | 13.76 | 13.76 | 150 | 2 064 |
| 21.06.2022 | 14.32 | 14.32 | 14.32 | 14.32 | 75 | 1 074 |
| 15.06.2022 | 12.70 | 12.70 | 12.70 | 12.70 | 80 | 1 016 |
| 14.06.2022 | 13.08 | 13.08 | 13.08 | 13.08 | 30 | 392 |
| 13.06.2022 | 13.40 | 13.40 | 13.40 | 13.40 | 75 | 1 005 |
| 10.06.2022 | 13.50 | 13.50 | 13.50 | 13.50 | 30 | 405 |
| 09.06.2022 | 14.36 | 14.36 | 14.36 | 14.36 | 25 | 359 |
| 08.06.2022 | 14.70 | 14.70 | 14.32 | 14.32 | 95 | 1 387 |
| 24.05.2022 | 17.00 | 17.06 | 16.84 | 16.84 | 4 065 | 68 905 |
| 23.05.2022 | 16.02 | 16.02 | 16.02 | 16.02 | 50 | 801 |
| 19.05.2022 | 13.98 | 14.28 | 13.98 | 14.28 | 4 184 | 59 160 |
| 18.05.2022 | 14.54 | 14.62 | 14.54 | 14.62 | 182 | 2 654 |
| 13.05.2022 | 13.74 | 13.74 | 13.74 | 13.74 | 50 | 687 |
| 09.05.2022 | 13.74 | 14.16 | 13.74 | 14.16 | 188 | 2 622 |
| 05.05.2022 | 14.68 | 14.68 | 14.32 | 14.32 | 680 | 9 932 |
| 02.05.2022 | 15.40 | 15.40 | 15.40 | 15.40 | 175 | 2 695 |
| 29.04.2022 | 15.06 | 15.06 | 14.70 | 14.70 | 245 | 3 656 |
| 27.04.2022 | 15.34 | 15.34 | 14.94 | 14.94 | 1 500 | 22 810 |
| 22.04.2022 | 16.78 | 16.78 | 16.70 | 16.70 | 120 | 2 009 |
| 24.03.2022 | 19.74 | 19.74 | 19.74 | 19.74 | 55 | 1 086 |
| 18.03.2022 | 18.64 | 18.64 | 18.64 | 18.64 | 75 | 1 398 |
| 15.03.2022 | 17.52 | 17.52 | 17.52 | 17.52 | 60 | 1 051 |
| 14.03.2022 | 17.30 | 17.30 | 17.30 | 17.30 | 70 | 1 211 |
| 11.03.2022 | 16.38 | 16.38 | 16.38 | 16.38 | 300 | 4 914 |
| 09.03.2022 | 15.70 | 15.70 | 15.70 | 15.70 | 65 | 1 021 |
| 08.03.2022 | 14.14 | 14.14 | 14.14 | 14.14 | 300 | 4 242 |
| 07.03.2022 | 12.70 | 12.70 | 12.70 | 12.70 | 680 | 8 636 |
| 04.03.2022 | 14.82 | 14.82 | 14.82 | 14.82 | 700 | 10 374 |
| 03.03.2022 | 16.22 | 16.22 | 16.22 | 16.22 | 88 | 1 427 |
| 02.03.2022 | 14.70 | 15.86 | 14.70 | 15.86 | 222 | 3 370 |
| 01.03.2022 | 16.72 | 16.72 | 15.20 | 15.20 | 470 | 7 641 |
| 28.02.2022 | 15.58 | 16.46 | 15.58 | 16.46 | 170 | 2 723 |
| 25.02.2022 | 17.00 | 17.00 | 17.00 | 17.00 | 60 | 1 020 |
| 24.02.2022 | 15.70 | 15.70 | 14.70 | 14.70 | 1 070 | 16 729 |
| 22.02.2022 | 16.90 | 16.90 | 16.90 | 16.90 | 60 | 1 014 |
| 22.11.2021 | 20.20 | 20.20 | 20.20 | 20.20 | 50 | 1 010 |
| 19.10.2021 | 24.60 | 24.60 | 24.60 | 24.60 | 68 | 1 673 |
| 14.10.2021 | 25.30 | 25.30 | 25.30 | 25.30 | 40 | 1 012 |
| 12.10.2021 | 24.75 | 24.75 | 24.75 | 24.75 | 52 | 1 287 |
| 08.10.2021 | 23.85 | 23.85 | 23.85 | 23.85 | 52 | 1 240 |
| 01.10.2021 | 21.60 | 21.60 | 21.60 | 21.60 | 1 | 22 |
| 29.09.2021 | 21.05 | 21.05 | 21.05 | 21.05 | 5 | 105 |
| 23.09.2021 | 21.80 | 21.80 | 21.80 | 21.80 | 10 | 218 |
Biznesradar bez reklam? Sprawdź BR Plus
