Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKO65102
23.45+0.25(+1.08%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 22.95 | 23.80 | 22.95 | 23.45 | 200 | 4 683 |
17.04.2024 | 23.20 | 23.20 | 23.20 | 23.20 | 100 | 2 320 |
11.04.2024 | 25.00 | 25.00 | 24.20 | 24.20 | 200 | 4 940 |
10.04.2024 | 25.10 | 25.10 | 24.95 | 25.05 | 250 | 6 265 |
09.04.2024 | 25.80 | 25.80 | 25.80 | 25.80 | 50 | 1 290 |
08.04.2024 | 26.45 | 26.45 | 26.45 | 26.45 | 100 | 2 645 |
05.04.2024 | 24.70 | 25.40 | 24.70 | 25.00 | 300 | 7 505 |
04.04.2024 | 25.20 | 25.20 | 25.20 | 25.20 | 100 | 2 520 |
03.04.2024 | 25.10 | 25.10 | 24.80 | 24.80 | 300 | 7 480 |
02.04.2024 | 25.10 | 25.10 | 24.50 | 24.50 | 200 | 4 980 |
28.03.2024 | 24.65 | 24.90 | 24.65 | 24.70 | 200 | 4 945 |
27.03.2024 | 23.55 | 23.55 | 23.55 | 23.55 | 100 | 2 355 |
26.03.2024 | 22.90 | 22.90 | 22.90 | 22.90 | 50 | 1 145 |
25.03.2024 | 23.25 | 23.25 | 23.25 | 23.25 | 50 | 1 163 |
22.03.2024 | 23.55 | 23.55 | 23.00 | 23.00 | 150 | 3 500 |
21.03.2024 | 22.75 | 23.15 | 22.70 | 23.10 | 200 | 4 585 |
20.03.2024 | 20.90 | 21.15 | 20.70 | 20.80 | 350 | 7 305 |
19.03.2024 | 20.80 | 20.95 | 19.84 | 20.95 | 500 | 10 287 |
18.03.2024 | 20.65 | 20.90 | 20.30 | 20.90 | 300 | 6 175 |
07.03.2024 | 19.00 | 19.00 | 19.00 | 19.00 | 100 | 1 900 |
23.02.2024 | 22.05 | 22.45 | 22.05 | 22.45 | 80 | 1 784 |
22.02.2024 | 22.25 | 22.25 | 21.55 | 21.55 | 150 | 3 299 |
21.02.2024 | 21.00 | 21.70 | 21.00 | 21.35 | 310 | 6 608 |
20.02.2024 | 19.64 | 21.05 | 19.64 | 21.05 | 300 | 6 082 |
19.02.2024 | 19.54 | 19.54 | 19.54 | 19.54 | 100 | 1 954 |
16.02.2024 | 19.50 | 19.90 | 19.50 | 19.70 | 300 | 5 910 |
15.02.2024 | 19.24 | 19.24 | 18.64 | 18.64 | 400 | 7 536 |
14.02.2024 | 17.86 | 17.86 | 17.86 | 17.86 | 300 | 5 358 |
13.02.2024 | 18.00 | 18.42 | 17.72 | 17.74 | 500 | 8 988 |
12.02.2024 | 17.48 | 18.20 | 17.48 | 18.20 | 200 | 3 568 |
09.02.2024 | 18.02 | 18.34 | 17.98 | 17.98 | 500 | 9 070 |
08.02.2024 | 18.46 | 18.46 | 17.90 | 18.36 | 600 | 10 962 |
31.01.2024 | 16.24 | 16.24 | 16.24 | 16.24 | 200 | 3 248 |
22.01.2024 | 14.96 | 14.96 | 14.96 | 14.96 | 500 | 7 480 |
19.01.2024 | 14.50 | 14.50 | 14.50 | 14.50 | 500 | 7 250 |
18.01.2024 | 14.02 | 14.14 | 14.02 | 14.14 | 500 | 7 022 |
17.01.2024 | 12.98 | 13.26 | 12.98 | 13.26 | 400 | 5 252 |
15.01.2024 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | 1 400 |
12.01.2024 | 13.86 | 13.86 | 13.86 | 13.86 | 1 948 | 26 999 |
11.01.2024 | 14.00 | 14.00 | 13.74 | 13.78 | 2 448 | 33 806 |
09.01.2024 | 15.50 | 15.50 | 14.80 | 14.80 | 1 000 | 15 150 |
08.01.2024 | 15.20 | 15.20 | 15.00 | 15.16 | 870 | 13 115 |
05.01.2024 | 14.84 | 14.84 | 14.84 | 14.84 | 70 | 1 039 |
04.01.2024 | 14.62 | 14.62 | 14.62 | 14.62 | 42 | 614 |
03.01.2024 | 15.10 | 15.10 | 15.10 | 15.10 | 42 | 634 |
29.12.2023 | 15.82 | 15.82 | 15.82 | 15.82 | 100 | 1 582 |
27.12.2023 | 16.14 | 16.48 | 16.14 | 16.48 | 200 | 3 262 |
22.12.2023 | 15.70 | 15.70 | 15.70 | 15.70 | 100 | 1 570 |
20.12.2023 | 15.92 | 15.92 | 15.58 | 15.58 | 120 | 1 890 |
Biznesradar bez reklam? Sprawdź BR Plus