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 |
|---|---|---|---|---|---|---|
| 22.02.2021 | 12.56 | 12.56 | 12.56 | 12.56 | 240 | 3 014 |
| 19.02.2021 | 13.00 | 13.00 | 13.00 | 13.00 | 70 | 910 |
| 17.02.2021 | 13.80 | 13.80 | 13.80 | 13.80 | 800 | 11 040 |
| 16.02.2021 | 13.02 | 13.02 | 13.00 | 13.00 | 3 442 | 44 806 |
| 15.02.2021 | 13.02 | 13.18 | 13.02 | 13.18 | 180 | 2 366 |
| 11.02.2021 | 12.90 | 12.90 | 12.90 | 12.90 | 70 | 903 |
| 10.02.2021 | 12.44 | 12.44 | 12.44 | 12.44 | 3 442 | 42 818 |
| 28.01.2021 | 11.80 | 12.56 | 11.80 | 12.56 | 1 376 | 16 523 |
| 27.01.2021 | 12.10 | 12.28 | 11.90 | 12.28 | 1 476 | 17 727 |
| 12.01.2021 | 15.06 | 15.06 | 15.06 | 15.06 | 300 | 4 518 |
| 11.01.2021 | 16.50 | 16.50 | 16.50 | 16.50 | 105 | 1 733 |
| 08.01.2021 | 16.40 | 16.40 | 16.10 | 16.10 | 605 | 9 800 |
| 07.01.2021 | 14.90 | 15.88 | 14.90 | 15.88 | 1 161 | 18 297 |
| 30.12.2020 | 14.90 | 14.90 | 14.90 | 14.90 | 200 | 2 980 |
| 28.12.2020 | 14.90 | 14.90 | 14.88 | 14.90 | 400 | 5 958 |
| 23.12.2020 | 14.10 | 14.10 | 14.10 | 14.10 | 300 | 4 230 |
| 18.12.2020 | 14.54 | 14.62 | 14.44 | 14.44 | 274 | 3 981 |
| 17.12.2020 | 13.32 | 13.90 | 13.20 | 13.30 | 2 804 | 38 088 |
| 16.12.2020 | 11.90 | 11.90 | 11.90 | 11.90 | 230 | 2 737 |
| 15.12.2020 | 11.36 | 11.40 | 11.36 | 11.40 | 138 | 1 570 |
| 14.12.2020 | 11.70 | 11.70 | 11.62 | 11.62 | 166 | 1 941 |
| 11.12.2020 | 11.44 | 11.44 | 11.10 | 11.26 | 800 | 8 980 |
| 10.12.2020 | 11.06 | 11.42 | 10.90 | 11.36 | 565 | 6 310 |
| 09.12.2020 | 10.56 | 11.20 | 10.56 | 11.18 | 2 260 | 24 845 |
| 08.12.2020 | 9.90 | 10.42 | 9.89 | 10.42 | 850 | 8 498 |
| 07.12.2020 | 9.22 | 9.91 | 9.22 | 9.91 | 530 | 4 984 |
| 01.12.2020 | 7.88 | 7.88 | 7.77 | 7.80 | 435 | 3 400 |
| 30.11.2020 | 7.90 | 7.90 | 7.90 | 7.90 | 150 | 1 185 |
| 26.11.2020 | 9.13 | 9.13 | 9.13 | 9.13 | 150 | 1 370 |
| 25.11.2020 | 9.72 | 9.72 | 9.10 | 9.10 | 1 450 | 13 779 |
| 24.11.2020 | 9.60 | 9.60 | 9.10 | 9.10 | 2 210 | 20 975 |
| 23.11.2020 | 9.32 | 10.02 | 9.32 | 9.54 | 3 824 | 36 695 |
| 20.11.2020 | 8.94 | 8.94 | 8.93 | 8.93 | 309 | 2 761 |
| 19.11.2020 | 8.89 | 8.93 | 8.30 | 8.93 | 2 590 | 22 899 |
| 18.11.2020 | 8.19 | 8.29 | 8.19 | 8.20 | 4 300 | 35 302 |
| 17.11.2020 | 7.74 | 8.25 | 7.51 | 8.25 | 1 910 | 14 902 |
| 16.11.2020 | 7.00 | 7.84 | 6.87 | 7.80 | 8 338 | 62 062 |
| 13.11.2020 | 6.77 | 7.10 | 6.77 | 6.82 | 1 413 | 9 909 |
| 12.11.2020 | 7.11 | 7.19 | 7.10 | 7.10 | 2 121 | 15 125 |
| 10.11.2020 | 6.30 | 7.38 | 6.30 | 7.30 | 3 043 | 21 622 |
| 09.11.2020 | 4.69 | 6.77 | 4.69 | 6.77 | 22 213 | 130 553 |
| 04.11.2020 | 4.87 | 4.88 | 4.43 | 4.43 | 6 671 | 31 894 |
| 03.11.2020 | 5.01 | 5.70 | 4.70 | 5.47 | 7 312 | 38 316 |
| 02.11.2020 | 4.20 | 4.75 | 4.20 | 4.75 | 2 579 | 11 812 |
| 30.10.2020 | 3.63 | 4.02 | 3.63 | 4.02 | 1 717 | 6 354 |
| 28.10.2020 | 2.98 | 3.59 | 2.93 | 3.10 | 5 210 | 16 273 |
| 27.10.2020 | 4.14 | 4.22 | 3.57 | 3.64 | 9 705 | 38 118 |
| 26.10.2020 | 4.49 | 4.49 | 4.31 | 4.31 | 3 260 | 14 229 |
| 23.10.2020 | 4.85 | 4.85 | 4.54 | 4.54 | 395 | 1 869 |
| 22.10.2020 | 4.34 | 4.50 | 4.34 | 4.50 | 4 212 | 18 540 |
Biznesradar bez reklam? Sprawdź BR Plus
