Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPZU35766
23.80-0.10(-0.42%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.11.2024 | 23.80 | 23.80 | 23.80 | 23.80 | 1 380 | 32 844 |
| 31.10.2024 | 22.90 | 22.95 | 22.75 | 22.75 | 630 | 14 398 |
| 16.10.2024 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | 2 425 |
| 14.10.2024 | 24.30 | 24.30 | 24.30 | 24.30 | 150 | 3 645 |
| 11.10.2024 | 24.30 | 24.30 | 24.30 | 24.30 | 100 | 2 430 |
| 10.10.2024 | 24.40 | 24.40 | 24.30 | 24.30 | 400 | 9 740 |
| 09.10.2024 | 25.20 | 25.20 | 25.20 | 25.20 | 273 | 6 880 |
| 08.10.2024 | 23.90 | 23.90 | 23.90 | 23.90 | 100 | 2 390 |
| 04.10.2024 | 24.70 | 24.70 | 24.55 | 24.55 | 173 | 4 262 |
| 24.09.2024 | 26.05 | 26.05 | 26.05 | 26.05 | 170 | 4 429 |
| 23.09.2024 | 25.15 | 25.15 | 24.95 | 24.95 | 170 | 4 262 |
| 10.01.2023 | 18.02 | 18.02 | 18.02 | 18.02 | 55 | 991 |
| 03.01.2023 | 16.24 | 16.24 | 16.24 | 16.24 | 55 | 893 |
| 14.11.2022 | 10.42 | 10.62 | 10.42 | 10.62 | 686 | 7 185 |
| 08.11.2022 | 8.79 | 8.79 | 8.79 | 8.79 | 186 | 1 635 |
| 07.11.2022 | 8.44 | 8.44 | 8.44 | 8.44 | 195 | 1 646 |
| 03.11.2022 | 7.86 | 7.86 | 7.86 | 7.86 | 195 | 1 533 |
| 02.11.2022 | 8.45 | 8.45 | 8.31 | 8.31 | 351 | 2 938 |
| 31.10.2022 | 7.71 | 7.77 | 7.71 | 7.77 | 1 700 | 13 197 |
| 28.10.2022 | 7.44 | 7.44 | 7.44 | 7.44 | 2 000 | 14 880 |
| 27.10.2022 | 7.25 | 7.44 | 7.05 | 7.05 | 1 669 | 12 161 |
| 24.10.2022 | 6.76 | 6.76 | 6.76 | 6.76 | 55 | 372 |
| 19.10.2022 | 6.54 | 6.54 | 6.54 | 6.54 | 55 | 360 |
| 18.10.2022 | 6.19 | 6.70 | 6.19 | 6.70 | 900 | 5 826 |
| 17.10.2022 | 5.35 | 5.68 | 5.35 | 5.68 | 240 | 1 324 |
| 14.10.2022 | 5.82 | 5.82 | 5.82 | 5.82 | 100 | 582 |
| 12.10.2022 | 5.53 | 6.18 | 5.53 | 6.18 | 4 000 | 23 265 |
| 05.10.2022 | 6.41 | 6.41 | 6.41 | 6.41 | 170 | 1 090 |
| 04.10.2022 | 5.79 | 5.87 | 5.79 | 5.87 | 339 | 1 976 |
| 03.10.2022 | 4.75 | 5.11 | 4.75 | 5.11 | 351 | 1 749 |
| 30.09.2022 | 4.99 | 4.99 | 4.98 | 4.98 | 500 | 2 493 |
| 28.09.2022 | 7.20 | 7.45 | 7.20 | 7.45 | 600 | 4 395 |
| 13.06.2022 | 9.58 | 9.58 | 9.58 | 9.58 | 279 | 2 673 |
| 09.06.2022 | 10.84 | 10.84 | 10.84 | 10.84 | 200 | 2 168 |
| 08.06.2022 | 10.74 | 10.74 | 10.74 | 10.74 | 200 | 2 148 |
| 25.05.2022 | 12.92 | 12.92 | 12.92 | 12.92 | 500 | 6 460 |
| 18.05.2022 | 11.08 | 11.08 | 11.08 | 11.08 | 500 | 5 540 |
| 10.05.2022 | 10.70 | 10.70 | 10.70 | 10.70 | 279 | 2 985 |
| 09.05.2022 | 10.20 | 10.20 | 10.20 | 10.20 | 317 | 3 233 |
| 05.05.2022 | 10.96 | 10.96 | 10.96 | 10.96 | 500 | 5 480 |
| 29.04.2022 | 12.20 | 12.20 | 12.20 | 12.20 | 182 | 2 220 |
| 28.04.2022 | 12.42 | 12.42 | 12.42 | 12.42 | 182 | 2 260 |
| 16.03.2022 | 15.66 | 15.66 | 15.66 | 15.66 | 317 | 4 964 |
| 07.03.2022 | 8.86 | 8.86 | 8.86 | 8.86 | 280 | 2 481 |
| 04.03.2022 | 11.84 | 11.84 | 11.84 | 11.84 | 280 | 3 315 |
| 28.12.2021 | 16.46 | 16.46 | 16.46 | 16.46 | 60 | 988 |
| 22.12.2021 | 15.94 | 15.94 | 15.94 | 15.94 | 60 | 956 |
| 12.10.2021 | 21.50 | 21.55 | 21.50 | 21.55 | 100 | 2 153 |
| 11.10.2021 | 21.20 | 21.20 | 21.20 | 21.20 | 50 | 1 060 |
| 08.10.2021 | 20.45 | 20.45 | 20.45 | 20.45 | 50 | 1 023 |
Biznesradar bez reklam? Sprawdź BR Plus
