Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKN36418
19.10+0.80(+4.37%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
06.03.2024 | 17.02 | 17.74 | 17.02 | 17.74 | 301 | 5 267 |
05.03.2024 | 16.38 | 16.38 | 16.02 | 16.32 | 428 | 6 905 |
04.03.2024 | 17.40 | 17.40 | 17.00 | 17.00 | 1 447 | 24 943 |
01.03.2024 | 17.94 | 17.94 | 17.70 | 17.70 | 455 | 8 115 |
29.02.2024 | 18.58 | 18.58 | 16.92 | 16.92 | 2 303 | 40 974 |
28.02.2024 | 19.76 | 19.76 | 19.76 | 19.76 | 225 | 4 446 |
27.02.2024 | 21.10 | 21.10 | 21.10 | 21.10 | 82 | 1 730 |
23.02.2024 | 20.90 | 21.50 | 20.90 | 21.50 | 780 | 16 350 |
22.02.2024 | 21.25 | 21.25 | 21.25 | 21.25 | 45 | 956 |
20.02.2024 | 22.25 | 22.25 | 22.25 | 22.25 | 448 | 9 968 |
19.02.2024 | 23.00 | 23.00 | 23.00 | 23.00 | 75 | 1 725 |
16.02.2024 | 22.50 | 22.50 | 22.50 | 22.50 | 77 | 1 733 |
15.02.2024 | 22.00 | 22.25 | 22.00 | 22.25 | 1 257 | 27 949 |
14.02.2024 | 21.30 | 21.30 | 21.30 | 21.30 | 81 | 1 725 |
13.02.2024 | 22.30 | 22.30 | 22.30 | 22.30 | 177 | 3 947 |
12.02.2024 | 21.20 | 21.40 | 21.20 | 21.40 | 262 | 5 576 |
05.02.2024 | 21.50 | 21.50 | 20.60 | 20.65 | 826 | 17 445 |
02.02.2024 | 21.10 | 21.10 | 20.75 | 20.75 | 2 702 | 56 328 |
01.02.2024 | 20.20 | 20.20 | 20.20 | 20.20 | 100 | 2 020 |
31.01.2024 | 17.64 | 17.64 | 17.64 | 17.64 | 74 | 1 305 |
30.01.2024 | 17.34 | 17.34 | 17.34 | 17.34 | 74 | 1 283 |
29.01.2024 | 16.50 | 17.04 | 16.46 | 17.04 | 1 023 | 17 057 |
26.01.2024 | 16.02 | 16.02 | 16.02 | 16.02 | 400 | 6 408 |
24.01.2024 | 16.26 | 16.26 | 16.26 | 16.26 | 200 | 3 252 |
22.01.2024 | 15.80 | 15.80 | 15.80 | 15.80 | 50 | 790 |
19.01.2024 | 15.16 | 15.38 | 15.16 | 15.38 | 1 200 | 18 340 |
18.01.2024 | 14.60 | 14.60 | 13.84 | 14.50 | 1 860 | 26 416 |
17.01.2024 | 14.90 | 14.90 | 14.12 | 14.12 | 1 570 | 22 815 |
16.01.2024 | 15.98 | 15.98 | 15.98 | 15.98 | 80 | 1 278 |
15.01.2024 | 16.70 | 16.70 | 16.26 | 16.26 | 203 | 3 346 |
12.01.2024 | 17.84 | 17.84 | 17.52 | 17.52 | 2 638 | 46 457 |
11.01.2024 | 17.50 | 17.50 | 17.50 | 17.50 | 99 | 1 733 |
08.01.2024 | 18.56 | 18.56 | 18.04 | 18.04 | 177 | 3 241 |
04.01.2024 | 20.25 | 20.50 | 20.25 | 20.50 | 134 | 2 735 |
03.01.2024 | 19.82 | 20.05 | 19.30 | 20.05 | 356 | 7 019 |
02.01.2024 | 22.10 | 22.10 | 22.10 | 22.10 | 225 | 4 973 |
Biznesradar bez reklam? Sprawdź BR Plus