Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKO65383
16.50-0.32(-1.90%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.05.2024 | 16.56 | 17.02 | 16.26 | 16.96 | 2 694 | 44 756 |
14.05.2024 | 17.16 | 17.24 | 16.16 | 16.16 | 1 423 | 24 033 |
13.05.2024 | 17.46 | 17.46 | 16.96 | 17.42 | 1 200 | 20 548 |
10.05.2024 | 18.32 | 18.32 | 17.12 | 17.12 | 720 | 12 719 |
08.05.2024 | 19.50 | 19.94 | 19.50 | 19.68 | 191 | 3 768 |
06.05.2024 | 19.16 | 20.00 | 19.16 | 20.00 | 278 | 5 388 |
02.05.2024 | 20.30 | 20.75 | 20.30 | 20.75 | 786 | 16 133 |
29.04.2024 | 19.90 | 19.90 | 19.90 | 19.90 | 97 | 1 930 |
26.04.2024 | 21.15 | 21.15 | 21.15 | 21.15 | 99 | 2 094 |
24.04.2024 | 21.80 | 21.80 | 21.75 | 21.75 | 334 | 7 279 |
23.04.2024 | 20.30 | 22.30 | 20.30 | 22.10 | 261 | 5 656 |
19.04.2024 | 17.76 | 18.40 | 17.76 | 18.40 | 529 | 9 472 |
18.04.2024 | 17.92 | 17.92 | 17.92 | 17.92 | 120 | 2 150 |
17.04.2024 | 15.92 | 17.50 | 15.92 | 17.40 | 3 484 | 58 664 |
16.04.2024 | 16.10 | 16.36 | 15.32 | 15.32 | 2 219 | 35 093 |
15.04.2024 | 17.94 | 18.24 | 17.94 | 18.24 | 150 | 2 727 |
12.04.2024 | 17.78 | 17.78 | 17.78 | 17.78 | 27 | 480 |
11.04.2024 | 18.72 | 18.72 | 18.72 | 18.72 | 235 | 4 399 |
03.04.2024 | 19.16 | 19.16 | 19.16 | 19.16 | 400 | 7 664 |
27.03.2024 | 17.80 | 17.80 | 17.80 | 17.80 | 35 | 623 |
26.03.2024 | 16.92 | 17.28 | 16.92 | 17.28 | 235 | 3 989 |
25.03.2024 | 17.20 | 17.20 | 17.20 | 17.20 | 157 | 2 700 |
22.03.2024 | 18.00 | 18.00 | 18.00 | 18.00 | 49 | 882 |
21.03.2024 | 16.98 | 16.98 | 16.98 | 16.98 | 200 | 3 396 |
20.03.2024 | 15.40 | 15.40 | 15.40 | 15.40 | 200 | 3 080 |
19.03.2024 | 15.66 | 15.66 | 14.78 | 14.78 | 252 | 3 835 |
18.03.2024 | 14.86 | 14.86 | 14.86 | 14.86 | 207 | 3 076 |
13.03.2024 | 17.60 | 17.60 | 16.58 | 16.84 | 632 | 10 914 |
12.03.2024 | 15.60 | 16.70 | 15.60 | 16.70 | 459 | 7 407 |
11.03.2024 | 13.18 | 13.54 | 13.18 | 13.54 | 3 630 | 48 479 |
08.03.2024 | 13.40 | 13.56 | 12.00 | 13.34 | 4 400 | 56 980 |
07.03.2024 | 14.28 | 14.28 | 13.00 | 13.00 | 772 | 10 461 |
06.03.2024 | 15.22 | 15.40 | 15.02 | 15.12 | 983 | 14 929 |
05.03.2024 | 16.32 | 16.32 | 15.44 | 15.44 | 198 | 3 132 |
04.03.2024 | 16.82 | 16.82 | 16.40 | 16.40 | 313 | 5 185 |
01.03.2024 | 16.12 | 16.26 | 16.12 | 16.26 | 100 | 1 620 |
29.02.2024 | 15.54 | 15.54 | 15.54 | 15.54 | 40 | 622 |
28.02.2024 | 15.02 | 15.02 | 14.48 | 14.48 | 988 | 14 338 |
27.02.2024 | 15.42 | 15.42 | 15.42 | 15.42 | 50 | 771 |
26.02.2024 | 16.72 | 16.72 | 16.00 | 16.00 | 350 | 5 708 |
23.02.2024 | 16.04 | 16.04 | 16.04 | 16.04 | 81 | 1 299 |
22.02.2024 | 16.44 | 16.54 | 15.94 | 16.24 | 349 | 5 678 |
20.02.2024 | 15.30 | 15.30 | 15.30 | 15.30 | 150 | 2 295 |
19.02.2024 | 14.04 | 14.04 | 14.04 | 14.04 | 50 | 702 |
16.02.2024 | 14.66 | 14.66 | 14.20 | 14.20 | 250 | 3 642 |
15.02.2024 | 13.30 | 13.30 | 13.30 | 13.30 | 250 | 3 325 |
14.02.2024 | 12.74 | 13.62 | 12.74 | 13.62 | 1 600 | 21 088 |
12.02.2024 | 12.50 | 12.50 | 12.50 | 12.50 | 40 | 500 |
09.02.2024 | 12.50 | 12.50 | 12.50 | 12.50 | 250 | 3 125 |
08.02.2024 | 12.64 | 12.64 | 12.64 | 12.64 | 40 | 506 |
Biznesradar bez reklam? Sprawdź BR Plus