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 INTLPZU60202
28.85-1.25(-4.15%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.05.2023 | 11.98 | 11.98 | 11.98 | 11.98 | 73 | 875 |
| 08.05.2023 | 11.58 | 11.58 | 11.58 | 11.58 | 85 | 984 |
| 02.05.2023 | 10.72 | 10.72 | 10.72 | 10.72 | 400 | 4 288 |
| 28.04.2023 | 10.56 | 10.56 | 10.56 | 10.56 | 400 | 4 224 |
| 21.04.2023 | 10.56 | 10.70 | 10.56 | 10.70 | 11 000 | 116 500 |
| 20.04.2023 | 10.56 | 10.56 | 10.56 | 10.56 | 900 | 9 504 |
| 19.04.2023 | 10.40 | 10.40 | 10.40 | 10.40 | 9 000 | 93 600 |
| 18.04.2023 | 9.99 | 9.99 | 9.99 | 9.99 | 110 | 1 099 |
| 12.04.2023 | 8.80 | 9.11 | 8.80 | 9.11 | 756 | 6 808 |
| 06.04.2023 | 8.12 | 8.12 | 8.12 | 8.12 | 191 | 1 551 |
| 05.04.2023 | 7.97 | 7.97 | 7.97 | 7.97 | 400 | 3 188 |
| 04.04.2023 | 8.21 | 8.21 | 8.21 | 8.21 | 60 | 493 |
| 30.03.2023 | 6.30 | 6.36 | 6.30 | 6.36 | 1 720 | 10 855 |
| 29.03.2023 | 4.63 | 5.08 | 4.63 | 5.08 | 4 600 | 21 935 |
| 28.03.2023 | 4.24 | 4.24 | 4.24 | 4.24 | 24 | 102 |
| 24.03.2023 | 4.60 | 4.60 | 4.60 | 4.60 | 3 000 | 13 800 |
| 23.03.2023 | 5.18 | 5.21 | 4.79 | 5.21 | 651 | 3 361 |
| 22.03.2023 | 5.62 | 5.81 | 5.07 | 5.07 | 3 448 | 19 538 |
| 21.03.2023 | 4.37 | 5.50 | 4.37 | 5.50 | 8 205 | 39 418 |
| 20.03.2023 | 3.20 | 3.44 | 3.03 | 3.44 | 2 255 | 6 873 |
| 17.03.2023 | 5.38 | 5.38 | 4.56 | 4.56 | 3 974 | 19 724 |
| 16.03.2023 | 5.59 | 5.59 | 4.50 | 4.50 | 460 | 2 419 |
| 15.03.2023 | 5.78 | 5.78 | 5.50 | 5.50 | 597 | 3 337 |
| 13.03.2023 | 8.16 | 8.16 | 7.30 | 7.30 | 406 | 3 184 |
| 10.03.2023 | 8.23 | 8.23 | 8.23 | 8.23 | 75 | 617 |
| 01.03.2023 | 8.96 | 8.96 | 8.96 | 8.96 | 1 100 | 9 856 |
| 27.02.2023 | 8.51 | 8.51 | 8.51 | 8.51 | 75 | 638 |
| 17.02.2023 | 8.46 | 8.46 | 8.46 | 8.46 | 250 | 2 115 |
| 16.02.2023 | 7.95 | 7.95 | 7.95 | 7.95 | 250 | 1 988 |
| 10.02.2023 | 8.79 | 8.79 | 8.79 | 8.79 | 477 | 4 193 |
| 07.02.2023 | 8.48 | 8.48 | 8.48 | 8.48 | 477 | 4 045 |
| 31.01.2023 | 9.17 | 9.17 | 9.17 | 9.17 | 32 | 293 |
| 24.01.2023 | 9.29 | 9.29 | 9.29 | 9.29 | 68 | 632 |
| 20.01.2023 | 9.02 | 9.45 | 9.02 | 9.45 | 499 | 4 553 |
| 19.01.2023 | 8.16 | 8.61 | 8.16 | 8.61 | 540 | 4 595 |
| 18.01.2023 | 8.57 | 8.92 | 8.57 | 8.92 | 379 | 3 313 |
| 17.01.2023 | 8.67 | 8.67 | 8.23 | 8.23 | 168 | 1 413 |
| 12.01.2023 | 10.14 | 10.14 | 9.30 | 9.30 | 520 | 5 094 |
| 11.01.2023 | 9.87 | 9.87 | 9.87 | 9.87 | 110 | 1 086 |
| 09.01.2023 | 9.23 | 9.23 | 9.23 | 9.23 | 513 | 4 735 |
| 03.01.2023 | 7.96 | 7.96 | 7.96 | 7.96 | 513 | 4 083 |
| 02.01.2023 | 7.72 | 7.72 | 7.72 | 7.72 | 52 | 401 |
| 29.12.2022 | 8.41 | 8.41 | 8.41 | 8.41 | 200 | 1 682 |
| 20.12.2022 | 7.51 | 7.51 | 7.51 | 7.51 | 187 | 1 404 |
| 19.12.2022 | 6.44 | 6.80 | 6.44 | 6.80 | 370 | 2 449 |
| 15.12.2022 | 6.51 | 6.51 | 6.51 | 6.51 | 250 | 1 628 |
| 13.12.2022 | 6.23 | 7.06 | 6.23 | 7.06 | 521 | 3 472 |
| 12.12.2022 | 5.90 | 5.90 | 5.90 | 5.90 | 219 | 1 292 |
| 09.12.2022 | 5.49 | 5.49 | 5.49 | 5.49 | 200 | 1 098 |
Biznesradar bez reklam? Sprawdź BR Plus
