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 INTLPZU63735
22.00+2.04(+10.22%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.07.2024 | 14.34 | 14.94 | 14.06 | 14.94 | 1 551 | 22 553 |
| 17.07.2024 | 14.70 | 14.70 | 13.86 | 13.86 | 893 | 12 709 |
| 16.07.2024 | 15.20 | 15.20 | 14.98 | 14.98 | 284 | 4 273 |
| 12.07.2024 | 16.26 | 16.50 | 16.26 | 16.50 | 158 | 2 588 |
| 11.07.2024 | 15.94 | 15.94 | 15.94 | 15.94 | 83 | 1 323 |
| 10.07.2024 | 15.54 | 15.54 | 15.54 | 15.54 | 83 | 1 290 |
| 08.07.2024 | 16.28 | 16.28 | 16.28 | 16.28 | 81 | 1 319 |
| 05.07.2024 | 16.38 | 16.38 | 15.86 | 15.86 | 160 | 2 579 |
| 04.07.2024 | 16.38 | 16.38 | 16.12 | 16.12 | 318 | 5 188 |
| 03.07.2024 | 15.88 | 15.88 | 15.88 | 15.88 | 81 | 1 286 |
| 02.07.2024 | 16.32 | 16.32 | 16.16 | 16.16 | 158 | 2 566 |
| 21.06.2024 | 16.16 | 16.16 | 16.16 | 16.16 | 80 | 1 293 |
| 20.06.2024 | 16.36 | 16.36 | 16.00 | 16.00 | 160 | 2 589 |
| 19.06.2024 | 16.14 | 16.38 | 16.10 | 16.10 | 238 | 3 857 |
| 17.06.2024 | 15.22 | 15.22 | 15.22 | 15.22 | 178 | 2 709 |
| 14.06.2024 | 14.26 | 14.26 | 14.26 | 14.26 | 90 | 1 283 |
| 12.06.2024 | 14.62 | 14.62 | 14.62 | 14.62 | 88 | 1 287 |
| 29.05.2024 | 15.74 | 16.04 | 15.74 | 16.04 | 160 | 2 545 |
| 06.05.2024 | 18.86 | 18.86 | 18.86 | 18.86 | 73 | 1 377 |
| 28.03.2024 | 15.82 | 15.82 | 15.82 | 15.82 | 200 | 3 164 |
| 25.03.2024 | 14.84 | 14.84 | 14.84 | 14.84 | 199 | 2 953 |
| 13.03.2024 | 15.34 | 15.34 | 15.34 | 15.34 | 299 | 4 587 |
| 08.03.2024 | 13.76 | 13.76 | 13.76 | 13.76 | 150 | 2 064 |
| 04.03.2024 | 15.62 | 15.62 | 15.62 | 15.62 | 150 | 2 343 |
| 07.02.2024 | 16.42 | 16.42 | 16.42 | 16.42 | 700 | 11 494 |
| 02.02.2024 | 15.74 | 15.74 | 15.74 | 15.74 | 150 | 2 361 |
| 18.01.2024 | 13.66 | 13.66 | 13.66 | 13.66 | 150 | 2 049 |
| 02.01.2024 | 15.00 | 15.00 | 15.00 | 15.00 | 300 | 4 500 |
| 29.12.2023 | 15.10 | 15.10 | 15.10 | 15.10 | 300 | 4 530 |
| 20.12.2023 | 15.58 | 15.58 | 15.12 | 15.12 | 950 | 14 433 |
| 19.12.2023 | 14.56 | 14.68 | 14.56 | 14.68 | 450 | 6 570 |
| 18.12.2023 | 14.56 | 14.56 | 14.56 | 14.56 | 500 | 7 280 |
| 15.12.2023 | 15.44 | 16.40 | 15.44 | 16.40 | 2 025 | 31 309 |
| 14.12.2023 | 15.00 | 15.00 | 15.00 | 15.00 | 350 | 5 250 |
| 12.12.2023 | 14.98 | 14.98 | 14.66 | 14.66 | 750 | 11 091 |
| 11.12.2023 | 16.34 | 16.34 | 15.56 | 15.56 | 2 492 | 39 820 |
| 07.12.2023 | 15.88 | 15.88 | 15.88 | 15.88 | 1 262 | 20 041 |
| 06.12.2023 | 15.96 | 16.84 | 15.96 | 16.84 | 1 875 | 31 061 |
| 05.12.2023 | 15.62 | 15.62 | 15.62 | 15.62 | 170 | 2 655 |
| 04.12.2023 | 14.90 | 14.90 | 14.90 | 14.90 | 630 | 9 387 |
| 01.12.2023 | 14.54 | 14.90 | 14.54 | 14.74 | 280 | 4 141 |
| 30.11.2023 | 13.22 | 13.22 | 13.22 | 13.22 | 50 | 661 |
| 28.11.2023 | 12.90 | 13.96 | 12.90 | 13.96 | 3 484 | 48 601 |
| 27.11.2023 | 14.14 | 14.14 | 13.32 | 13.32 | 4 436 | 60 425 |
| 23.11.2023 | 15.10 | 15.26 | 15.10 | 15.16 | 1 420 | 21 498 |
| 21.11.2023 | 14.56 | 14.56 | 14.56 | 14.56 | 350 | 5 096 |
| 17.11.2023 | 14.82 | 14.82 | 14.82 | 14.82 | 952 | 14 109 |
| 25.10.2023 | 14.72 | 15.30 | 14.70 | 15.30 | 947 | 13 998 |
| 24.10.2023 | 13.46 | 13.46 | 13.46 | 13.46 | 20 | 269 |
| 19.10.2023 | 13.86 | 13.86 | 13.86 | 13.86 | 14 | 194 |
Biznesradar bez reklam? Sprawdź BR Plus
