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 |
|---|---|---|---|---|---|---|
| 22.09.2021 | 21.90 | 21.95 | 21.90 | 21.95 | 78 | 1 709 |
| 17.09.2021 | 22.40 | 22.40 | 22.40 | 22.40 | 50 | 1 120 |
| 13.09.2021 | 22.55 | 22.55 | 22.55 | 22.55 | 150 | 3 383 |
| 09.09.2021 | 23.00 | 23.00 | 22.50 | 23.00 | 6 425 | 147 495 |
| 07.09.2021 | 23.35 | 23.35 | 23.35 | 23.35 | 200 | 4 670 |
| 06.09.2021 | 23.55 | 23.55 | 23.50 | 23.50 | 118 | 2 777 |
| 20.08.2021 | 21.90 | 21.90 | 21.90 | 21.90 | 80 | 1 752 |
| 17.08.2021 | 21.95 | 21.95 | 21.95 | 21.95 | 300 | 6 585 |
| 12.08.2021 | 21.55 | 21.55 | 21.55 | 21.55 | 47 | 1 013 |
| 03.08.2021 | 19.58 | 19.60 | 19.58 | 19.60 | 6 000 | 117 560 |
| 26.07.2021 | 18.90 | 18.90 | 18.90 | 18.90 | 150 | 2 835 |
| 07.07.2021 | 18.94 | 18.94 | 18.94 | 18.94 | 37 | 701 |
| 06.07.2021 | 19.00 | 19.00 | 19.00 | 19.00 | 37 | 703 |
| 05.07.2021 | 19.44 | 19.44 | 19.44 | 19.44 | 120 | 2 333 |
| 30.06.2021 | 19.34 | 19.34 | 19.34 | 19.34 | 400 | 7 736 |
| 15.06.2021 | 21.10 | 21.10 | 20.75 | 20.75 | 400 | 8 370 |
| 10.06.2021 | 20.75 | 20.75 | 20.75 | 20.75 | 200 | 4 150 |
| 07.06.2021 | 20.20 | 20.20 | 20.20 | 20.20 | 17 | 343 |
| 02.06.2021 | 19.66 | 20.00 | 19.66 | 20.00 | 197 | 3 910 |
| 01.06.2021 | 19.54 | 19.64 | 19.54 | 19.64 | 176 | 3 448 |
| 31.05.2021 | 19.04 | 19.42 | 19.04 | 19.42 | 287 | 5 535 |
| 28.05.2021 | 18.70 | 19.06 | 18.70 | 19.06 | 147 | 2 769 |
| 27.05.2021 | 17.78 | 18.30 | 17.78 | 18.30 | 286 | 5 164 |
| 26.05.2021 | 17.52 | 17.52 | 17.52 | 17.52 | 98 | 1 717 |
| 21.05.2021 | 17.58 | 17.70 | 17.44 | 17.70 | 2 196 | 38 487 |
| 20.05.2021 | 17.42 | 17.42 | 17.42 | 17.42 | 88 | 1 533 |
| 19.05.2021 | 17.40 | 17.40 | 17.40 | 17.40 | 60 | 1 044 |
| 18.05.2021 | 17.30 | 17.30 | 17.30 | 17.30 | 101 | 1 747 |
| 17.05.2021 | 16.74 | 16.74 | 16.74 | 16.74 | 104 | 1 741 |
| 13.05.2021 | 16.28 | 16.28 | 16.28 | 16.28 | 400 | 6 512 |
| 10.05.2021 | 16.18 | 16.30 | 16.18 | 16.30 | 140 | 2 274 |
| 07.05.2021 | 15.54 | 15.54 | 15.54 | 15.54 | 330 | 5 128 |
| 22.04.2021 | 14.88 | 14.88 | 14.88 | 14.88 | 330 | 4 910 |
| 21.04.2021 | 14.34 | 14.34 | 14.34 | 14.34 | 75 | 1 076 |
| 16.04.2021 | 14.72 | 14.72 | 14.72 | 14.72 | 100 | 1 472 |
| 15.04.2021 | 15.06 | 15.06 | 14.72 | 14.72 | 170 | 2 536 |
| 13.04.2021 | 15.12 | 15.12 | 15.12 | 15.12 | 75 | 1 134 |
| 29.03.2021 | 16.12 | 16.12 | 16.12 | 16.12 | 65 | 1 048 |
| 26.03.2021 | 14.14 | 14.14 | 14.14 | 14.14 | 75 | 1 061 |
| 25.03.2021 | 16.70 | 16.70 | 15.70 | 15.70 | 125 | 2 023 |
| 24.03.2021 | 15.64 | 15.64 | 15.64 | 15.64 | 120 | 1 877 |
| 19.03.2021 | 15.76 | 15.76 | 15.76 | 15.76 | 200 | 3 152 |
| 18.03.2021 | 15.52 | 15.52 | 15.52 | 15.52 | 50 | 776 |
| 17.03.2021 | 15.04 | 15.50 | 15.04 | 15.50 | 60 | 916 |
| 09.03.2021 | 14.70 | 14.70 | 14.70 | 14.70 | 70 | 1 029 |
| 08.03.2021 | 13.42 | 13.90 | 13.42 | 13.90 | 1 140 | 15 798 |
| 05.03.2021 | 13.08 | 13.08 | 13.08 | 13.08 | 100 | 1 308 |
| 02.03.2021 | 13.08 | 13.08 | 13.08 | 13.08 | 80 | 1 046 |
| 26.02.2021 | 11.56 | 11.56 | 11.56 | 11.56 | 90 | 1 040 |
| 23.02.2021 | 12.70 | 12.70 | 11.84 | 12.10 | 243 | 2 957 |
Biznesradar bez reklam? Sprawdź BR Plus
