Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKN36418
17.08-0.22(-1.27%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
07.06.2024 | 17.00 | 17.54 | 17.00 | 17.08 | 1 395 | 24 013 |
06.06.2024 | 17.00 | 17.10 | 16.76 | 17.10 | 340 | 5 786 |
05.06.2024 | 16.62 | 16.62 | 16.36 | 16.36 | 490 | 8 044 |
04.06.2024 | 17.46 | 17.46 | 16.56 | 16.62 | 1 800 | 30 370 |
03.06.2024 | 18.36 | 18.36 | 18.36 | 18.36 | 1 500 | 27 540 |
31.05.2024 | 17.28 | 18.10 | 17.28 | 17.60 | 387 | 6 899 |
29.05.2024 | 18.46 | 18.46 | 16.84 | 16.84 | 677 | 11 771 |
28.05.2024 | 19.24 | 19.24 | 18.76 | 18.76 | 360 | 6 908 |
27.05.2024 | 20.20 | 20.20 | 20.20 | 20.20 | 40 | 808 |
24.05.2024 | 20.65 | 20.65 | 19.02 | 19.20 | 1 096 | 21 543 |
23.05.2024 | 22.30 | 22.30 | 20.65 | 21.25 | 2 507 | 53 512 |
22.05.2024 | 26.75 | 27.00 | 26.30 | 26.30 | 394 | 10 430 |
21.05.2024 | 26.50 | 26.50 | 26.50 | 26.50 | 400 | 10 600 |
20.05.2024 | 26.25 | 26.25 | 26.25 | 26.25 | 280 | 7 350 |
17.05.2024 | 23.05 | 24.15 | 23.05 | 24.15 | 223 | 5 290 |
14.05.2024 | 23.00 | 23.50 | 23.00 | 23.50 | 125 | 2 900 |
13.05.2024 | 22.05 | 22.05 | 22.05 | 22.05 | 1 000 | 22 050 |
10.05.2024 | 22.30 | 22.75 | 22.30 | 22.50 | 617 | 13 793 |
09.05.2024 | 22.50 | 22.50 | 22.50 | 22.50 | 77 | 1 733 |
07.05.2024 | 22.70 | 22.70 | 21.55 | 21.55 | 40 | 885 |
06.05.2024 | 21.10 | 21.25 | 21.10 | 21.25 | 682 | 14 480 |
30.04.2024 | 20.65 | 20.65 | 20.65 | 20.65 | 1 500 | 30 975 |
29.04.2024 | 21.50 | 21.60 | 21.50 | 21.60 | 175 | 3 772 |
25.04.2024 | 21.55 | 21.55 | 21.55 | 21.55 | 2 750 | 59 263 |
24.04.2024 | 22.45 | 22.45 | 21.55 | 21.55 | 10 750 | 235 263 |
23.04.2024 | 21.95 | 21.95 | 21.95 | 21.95 | 2 750 | 60 363 |
19.04.2024 | 21.50 | 21.50 | 21.50 | 21.50 | 80 | 1 720 |
17.04.2024 | 22.00 | 22.00 | 22.00 | 22.00 | 78 | 1 716 |
12.04.2024 | 22.15 | 22.15 | 22.15 | 22.15 | 80 | 1 772 |
11.04.2024 | 24.00 | 24.00 | 23.15 | 23.15 | 1 650 | 38 436 |
10.04.2024 | 23.90 | 24.60 | 23.90 | 24.60 | 90 | 2 200 |
09.04.2024 | 24.60 | 25.00 | 24.60 | 24.85 | 515 | 12 786 |
08.04.2024 | 23.40 | 23.60 | 23.40 | 23.60 | 3 160 | 74 029 |
05.04.2024 | 21.90 | 21.90 | 21.90 | 21.90 | 65 | 1 424 |
03.04.2024 | 22.00 | 22.00 | 22.00 | 22.00 | 40 | 880 |
02.04.2024 | 21.45 | 21.50 | 21.45 | 21.50 | 117 | 2 514 |
28.03.2024 | 18.90 | 19.10 | 18.90 | 19.10 | 155 | 2 948 |
26.03.2024 | 17.80 | 18.56 | 17.80 | 18.40 | 618 | 11 224 |
25.03.2024 | 17.40 | 17.40 | 17.40 | 17.40 | 40 | 696 |
22.03.2024 | 17.36 | 17.36 | 17.36 | 17.36 | 74 | 1 285 |
21.03.2024 | 17.90 | 17.90 | 17.90 | 17.90 | 309 | 5 531 |
20.03.2024 | 17.00 | 17.00 | 17.00 | 17.00 | 200 | 3 400 |
19.03.2024 | 17.50 | 17.50 | 17.00 | 17.00 | 1 443 | 25 153 |
15.03.2024 | 19.50 | 19.50 | 19.50 | 19.50 | 1 243 | 24 239 |
14.03.2024 | 17.52 | 18.70 | 17.52 | 18.70 | 2 086 | 37 543 |
13.03.2024 | 16.62 | 16.62 | 16.56 | 16.56 | 400 | 6 636 |
12.03.2024 | 16.82 | 17.22 | 16.66 | 17.22 | 800 | 13 472 |
11.03.2024 | 17.04 | 17.04 | 16.88 | 16.88 | 600 | 10 168 |
08.03.2024 | 17.46 | 17.60 | 17.32 | 17.60 | 497 | 8 670 |
07.03.2024 | 17.22 | 17.30 | 17.04 | 17.30 | 549 | 9 428 |
Biznesradar bez reklam? Sprawdź BR Plus