Biznesradar bez reklam? Sprawdź BR Plus
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 |
|---|---|---|---|---|---|---|
| 21.10.2020 | 4.58 | 4.58 | 4.15 | 4.30 | 3 899 | 17 168 |
| 20.10.2020 | 4.70 | 4.78 | 4.44 | 4.78 | 1 580 | 7 357 |
| 19.10.2020 | 5.59 | 5.59 | 5.17 | 5.17 | 2 300 | 12 047 |
| 16.10.2020 | 5.03 | 5.68 | 5.03 | 5.68 | 1 506 | 8 009 |
| 15.10.2020 | 5.92 | 5.92 | 5.51 | 5.51 | 25 752 | 146 206 |
| 14.10.2020 | 6.60 | 6.60 | 6.60 | 6.60 | 262 | 1 729 |
| 13.10.2020 | 7.05 | 7.10 | 6.65 | 6.65 | 430 | 2 979 |
| 12.10.2020 | 7.26 | 7.26 | 7.26 | 7.26 | 274 | 1 989 |
| 09.10.2020 | 7.58 | 7.68 | 7.58 | 7.67 | 804 | 6 151 |
| 08.10.2020 | 8.38 | 8.50 | 8.01 | 8.01 | 2 737 | 22 790 |
| 07.10.2020 | 8.62 | 8.62 | 7.92 | 8.15 | 4 028 | 32 942 |
| 06.10.2020 | 8.02 | 8.51 | 8.02 | 8.49 | 3 605 | 30 115 |
| 05.10.2020 | 7.67 | 7.67 | 7.67 | 7.67 | 50 | 384 |
| 02.10.2020 | 6.70 | 6.80 | 6.70 | 6.80 | 850 | 5 700 |
| 01.10.2020 | 7.13 | 7.26 | 7.10 | 7.25 | 2 778 | 19 973 |
| 30.09.2020 | 7.35 | 7.35 | 7.35 | 7.35 | 2 000 | 14 700 |
| 25.09.2020 | 7.14 | 7.17 | 7.07 | 7.17 | 516 | 3 690 |
| 24.09.2020 | 7.65 | 7.65 | 7.45 | 7.45 | 307 | 2 302 |
| 23.09.2020 | 8.14 | 8.14 | 8.14 | 8.14 | 100 | 814 |
| 22.09.2020 | 7.97 | 8.39 | 7.97 | 8.39 | 825 | 6 801 |
| 21.09.2020 | 8.27 | 8.29 | 8.20 | 8.26 | 613 | 5 051 |
| 18.09.2020 | 10.00 | 10.00 | 9.70 | 9.70 | 682 | 6 717 |
| 17.09.2020 | 9.65 | 9.83 | 9.65 | 9.83 | 1 037 | 10 133 |
| 14.09.2020 | 10.44 | 10.44 | 10.44 | 10.44 | 100 | 1 044 |
| 10.09.2020 | 10.40 | 10.40 | 10.40 | 10.40 | 160 | 1 664 |
| 09.09.2020 | 9.27 | 9.31 | 9.21 | 9.31 | 350 | 3 244 |
| 08.09.2020 | 9.78 | 9.78 | 9.12 | 9.12 | 100 | 945 |
| 04.09.2020 | 9.56 | 9.56 | 9.56 | 9.56 | 50 | 478 |
| 01.09.2020 | 9.70 | 9.79 | 9.70 | 9.79 | 218 | 2 120 |
| 31.08.2020 | 10.04 | 10.04 | 10.04 | 10.04 | 50 | 502 |
| 27.08.2020 | 10.38 | 10.38 | 10.38 | 10.38 | 10 | 104 |
| 26.08.2020 | 10.02 | 10.50 | 10.02 | 10.50 | 100 | 1 026 |
| 25.08.2020 | 11.40 | 11.40 | 11.40 | 11.40 | 50 | 570 |
| 21.08.2020 | 10.60 | 10.60 | 10.60 | 10.60 | 294 | 3 116 |
| 19.08.2020 | 10.90 | 10.90 | 10.72 | 10.72 | 585 | 6 324 |
| 17.08.2020 | 10.80 | 10.80 | 10.80 | 10.80 | 291 | 3 143 |
| 14.08.2020 | 11.12 | 11.12 | 11.12 | 11.12 | 50 | 556 |
| 13.08.2020 | 11.70 | 11.70 | 11.70 | 11.70 | 270 | 3 159 |
| 11.08.2020 | 10.36 | 11.06 | 10.36 | 11.06 | 2 184 | 24 052 |
| 05.08.2020 | 10.58 | 10.58 | 10.58 | 10.58 | 50 | 529 |
| 03.08.2020 | 9.75 | 9.75 | 9.75 | 9.75 | 134 | 1 307 |
| 31.07.2020 | 9.68 | 10.02 | 9.67 | 10.02 | 578 | 5 609 |
| 30.07.2020 | 10.32 | 10.36 | 9.76 | 9.76 | 1 259 | 12 495 |
| 23.07.2020 | 11.50 | 11.50 | 11.50 | 11.50 | 270 | 3 105 |
| 21.07.2020 | 11.98 | 12.12 | 11.98 | 12.12 | 411 | 4 945 |
| 10.07.2020 | 11.12 | 11.30 | 11.12 | 11.30 | 350 | 3 919 |
| 09.07.2020 | 11.50 | 11.52 | 11.50 | 11.52 | 200 | 2 302 |
| 07.07.2020 | 11.90 | 11.90 | 11.90 | 11.90 | 339 | 4 034 |
| 06.07.2020 | 12.58 | 12.58 | 12.56 | 12.56 | 1 782 | 22 399 |
| 03.07.2020 | 12.36 | 12.40 | 12.36 | 12.40 | 200 | 2 476 |
Biznesradar bez reklam? Sprawdź BR Plus
