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 |
|---|---|---|---|---|---|---|
| 02.07.2020 | 12.14 | 12.28 | 12.14 | 12.14 | 425 | 5 173 |
| 29.06.2020 | 11.40 | 11.78 | 11.40 | 11.78 | 3 651 | 42 732 |
| 26.06.2020 | 11.74 | 11.74 | 11.74 | 11.74 | 2 000 | 23 480 |
| 25.06.2020 | 11.56 | 11.56 | 11.56 | 11.56 | 40 | 462 |
| 24.06.2020 | 12.92 | 12.92 | 12.24 | 12.32 | 1 000 | 12 410 |
| 23.06.2020 | 12.84 | 12.84 | 12.84 | 12.84 | 1 070 | 13 739 |
| 19.06.2020 | 12.50 | 12.50 | 12.50 | 12.50 | 200 | 2 500 |
| 18.06.2020 | 12.70 | 12.70 | 12.70 | 12.70 | 275 | 3 493 |
| 17.06.2020 | 13.06 | 13.06 | 12.64 | 12.64 | 1 212 | 15 519 |
| 16.06.2020 | 12.92 | 13.38 | 12.92 | 13.32 | 2 410 | 31 359 |
| 15.06.2020 | 12.66 | 12.66 | 12.66 | 12.66 | 40 | 506 |
| 12.06.2020 | 12.42 | 13.50 | 12.42 | 13.50 | 10 324 | 129 806 |
| 09.06.2020 | 14.94 | 14.94 | 14.50 | 14.50 | 1 535 | 22 535 |
| 03.06.2020 | 13.48 | 13.48 | 13.48 | 13.48 | 40 | 539 |
| 02.06.2020 | 12.56 | 12.56 | 12.56 | 12.56 | 198 | 2 487 |
| 01.06.2020 | 12.88 | 12.90 | 12.54 | 12.54 | 7 315 | 93 577 |
| 29.05.2020 | 12.71 | 12.71 | 12.71 | 12.71 | 40 | 508 |
| 28.05.2020 | 12.96 | 13.03 | 12.96 | 13.03 | 5 359 | 69 658 |
| 27.05.2020 | 12.82 | 12.82 | 12.82 | 12.82 | 152 | 1 949 |
| 26.05.2020 | 11.94 | 12.58 | 11.91 | 12.58 | 2 860 | 34 373 |
| 25.05.2020 | 11.86 | 11.86 | 11.86 | 11.86 | 356 | 4 222 |
| 21.05.2020 | 11.70 | 11.70 | 11.70 | 11.70 | 271 | 3 171 |
| 20.05.2020 | 11.76 | 11.76 | 11.76 | 11.76 | 271 | 3 187 |
| 18.05.2020 | 11.62 | 11.62 | 11.62 | 11.62 | 258 | 2 998 |
| 06.05.2020 | 12.06 | 12.06 | 11.51 | 11.51 | 100 | 1 179 |
| 05.05.2020 | 12.37 | 12.37 | 12.37 | 12.37 | 50 | 619 |
| 04.05.2020 | 12.40 | 12.40 | 12.40 | 12.40 | 50 | 620 |
| 28.04.2020 | 12.81 | 12.87 | 12.49 | 12.55 | 1 318 | 16 878 |
| 27.04.2020 | 13.06 | 13.06 | 13.06 | 13.06 | 50 | 653 |
| 24.04.2020 | 12.82 | 12.82 | 12.82 | 12.82 | 50 | 641 |
| 21.04.2020 | 13.27 | 13.48 | 13.27 | 13.48 | 113 | 1 510 |
| 20.04.2020 | 13.71 | 13.71 | 13.71 | 13.71 | 50 | 686 |
| 17.04.2020 | 13.60 | 13.60 | 13.46 | 13.46 | 1 070 | 14 542 |
| 16.04.2020 | 12.74 | 12.74 | 12.74 | 12.74 | 30 | 382 |
| 15.04.2020 | 12.68 | 12.68 | 11.88 | 11.88 | 1 163 | 13 914 |
| 14.04.2020 | 13.00 | 13.00 | 13.00 | 13.00 | 27 | 351 |
| 06.04.2020 | 12.56 | 12.85 | 12.56 | 12.85 | 1 000 | 12 705 |
| 03.04.2020 | 12.40 | 12.40 | 11.79 | 11.79 | 80 | 968 |
| 02.04.2020 | 13.90 | 13.90 | 13.60 | 13.60 | 252 | 3 465 |
| 01.04.2020 | 14.10 | 14.10 | 13.98 | 13.98 | 162 | 2 279 |
| 31.03.2020 | 13.93 | 14.30 | 13.01 | 14.30 | 1 006 | 13 635 |
| 30.03.2020 | 12.80 | 13.24 | 12.80 | 13.24 | 920 | 11 824 |
| 27.03.2020 | 12.95 | 13.75 | 12.95 | 13.75 | 430 | 5 685 |
| 26.03.2020 | 10.47 | 12.74 | 10.45 | 12.74 | 6 627 | 70 401 |
| 25.03.2020 | 12.75 | 13.15 | 10.75 | 11.20 | 6 746 | 75 360 |
| 24.03.2020 | 11.91 | 11.91 | 11.29 | 11.29 | 394 | 4 541 |
| 23.03.2020 | 11.20 | 12.31 | 11.00 | 11.00 | 471 | 5 515 |
| 20.03.2020 | 15.28 | 15.28 | 13.49 | 13.49 | 625 | 9 447 |
| 19.03.2020 | 12.96 | 13.49 | 12.96 | 13.49 | 40 | 529 |
| 18.03.2020 | 10.53 | 12.38 | 10.53 | 12.38 | 1 514 | 17 272 |
Biznesradar bez reklam? Sprawdź BR Plus
