Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKN35865
31.30-1.55(-4.72%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
12.04.2024 | 31.30 | 31.30 | 31.30 | 31.30 | 35 | 1 096 |
04.04.2024 | 32.15 | 32.15 | 32.15 | 32.15 | 100 | 3 215 |
26.03.2024 | 28.45 | 28.45 | 28.45 | 28.45 | 93 | 2 646 |
25.03.2024 | 27.45 | 27.45 | 27.45 | 27.45 | 30 | 824 |
22.03.2024 | 27.30 | 27.30 | 27.30 | 27.30 | 47 | 1 283 |
21.03.2024 | 27.90 | 27.90 | 27.85 | 27.85 | 146 | 4 071 |
08.03.2024 | 27.60 | 27.75 | 27.35 | 27.75 | 187 | 5 157 |
07.03.2024 | 27.50 | 27.50 | 27.15 | 27.15 | 93 | 2 541 |
05.03.2024 | 26.20 | 26.70 | 26.10 | 26.70 | 238 | 6 266 |
28.02.2024 | 29.70 | 29.70 | 29.70 | 29.70 | 35 | 1 040 |
27.02.2024 | 31.10 | 31.10 | 31.10 | 31.10 | 75 | 2 333 |
23.02.2024 | 31.10 | 31.10 | 31.10 | 31.10 | 291 | 9 050 |
22.02.2024 | 32.60 | 32.60 | 30.35 | 30.35 | 341 | 11 004 |
05.02.2024 | 31.90 | 31.90 | 31.90 | 31.90 | 50 | 1 595 |
02.02.2024 | 30.95 | 30.95 | 30.95 | 30.95 | 2 000 | 61 900 |
01.02.2024 | 29.75 | 29.75 | 29.75 | 29.75 | 40 | 1 190 |
31.01.2024 | 27.80 | 27.80 | 27.80 | 27.80 | 47 | 1 307 |
30.01.2024 | 27.40 | 27.40 | 27.40 | 27.40 | 47 | 1 288 |
29.01.2024 | 26.25 | 26.25 | 26.25 | 26.25 | 147 | 3 859 |
18.01.2024 | 24.35 | 24.35 | 24.35 | 24.35 | 52 | 1 266 |
15.01.2024 | 26.30 | 26.30 | 26.30 | 26.30 | 49 | 1 289 |
12.01.2024 | 27.95 | 27.95 | 27.60 | 27.60 | 2 046 | 56 486 |
11.01.2024 | 27.30 | 27.30 | 27.30 | 27.30 | 600 | 16 380 |
08.01.2024 | 28.30 | 28.30 | 28.30 | 28.30 | 40 | 1 132 |
03.01.2024 | 29.00 | 29.00 | 29.00 | 29.00 | 100 | 2 900 |
29.12.2023 | 32.45 | 32.45 | 32.45 | 32.45 | 150 | 4 868 |
28.12.2023 | 31.90 | 31.90 | 31.90 | 31.90 | 1 300 | 41 470 |
27.12.2023 | 30.90 | 30.95 | 30.90 | 30.95 | 1 750 | 54 098 |
22.12.2023 | 29.90 | 29.90 | 29.90 | 29.90 | 100 | 2 990 |
20.12.2023 | 28.85 | 28.85 | 28.85 | 28.85 | 1 000 | 28 850 |
19.12.2023 | 28.65 | 28.65 | 28.65 | 28.65 | 1 000 | 28 650 |
11.12.2023 | 28.50 | 28.50 | 28.50 | 28.50 | 50 | 1 425 |
08.12.2023 | 28.25 | 28.50 | 28.25 | 28.50 | 2 100 | 59 350 |
07.12.2023 | 26.35 | 26.35 | 26.35 | 26.35 | 61 | 1 607 |
06.12.2023 | 26.30 | 26.30 | 26.30 | 26.30 | 75 | 1 973 |
05.12.2023 | 25.95 | 25.95 | 25.95 | 25.95 | 60 | 1 557 |
01.12.2023 | 25.90 | 25.90 | 25.90 | 25.90 | 50 | 1 295 |
30.11.2023 | 26.10 | 26.75 | 25.35 | 25.35 | 248 | 6 502 |
29.11.2023 | 25.80 | 25.80 | 24.60 | 25.45 | 250 | 6 293 |
24.11.2023 | 30.00 | 30.00 | 30.00 | 30.00 | 261 | 7 830 |
15.11.2023 | 30.90 | 30.90 | 30.90 | 30.90 | 100 | 3 090 |
10.11.2023 | 28.70 | 28.85 | 28.70 | 28.85 | 400 | 11 495 |
03.11.2023 | 32.10 | 32.10 | 31.50 | 31.50 | 350 | 11 121 |
02.11.2023 | 32.25 | 32.25 | 32.25 | 32.25 | 424 | 13 674 |
30.10.2023 | 31.70 | 31.70 | 31.70 | 31.70 | 150 | 4 755 |
17.10.2023 | 32.30 | 32.50 | 32.30 | 32.50 | 2 554 | 82 505 |
16.10.2023 | 31.85 | 31.85 | 31.85 | 31.85 | 50 | 1 593 |
11.10.2023 | 27.20 | 27.25 | 27.20 | 27.25 | 104 | 2 832 |
10.10.2023 | 24.00 | 26.25 | 24.00 | 26.25 | 530 | 13 825 |
09.10.2023 | 22.10 | 22.75 | 22.10 | 22.75 | 281 | 6 355 |
Biznesradar bez reklam? Sprawdź BR Plus