Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKO30395
25.60+1.20(+4.92%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.11.2023 | 25.60 | 25.60 | 25.60 | 25.60 | 15 | 384 |
13.11.2023 | 25.05 | 25.05 | 25.05 | 25.05 | 20 | 501 |
31.10.2023 | 24.05 | 24.05 | 24.05 | 24.05 | 5 | 120 |
25.10.2023 | 23.00 | 23.00 | 23.00 | 23.00 | 10 | 230 |
24.10.2023 | 22.35 | 22.35 | 22.35 | 22.35 | 5 | 112 |
19.10.2023 | 22.25 | 22.25 | 22.05 | 22.05 | 255 | 5 624 |
18.10.2023 | 23.10 | 23.10 | 23.10 | 23.10 | 10 | 231 |
17.10.2023 | 25.70 | 25.75 | 24.20 | 24.20 | 3 065 | 74 258 |
16.10.2023 | 22.55 | 24.55 | 22.55 | 24.55 | 3 165 | 71 564 |
07.08.2023 | 21.15 | 21.15 | 21.15 | 21.15 | 346 | 7 318 |
13.07.2023 | 19.96 | 19.96 | 19.96 | 19.96 | 10 | 200 |
22.06.2023 | 17.36 | 17.36 | 17.36 | 17.36 | 20 | 347 |
19.06.2023 | 18.10 | 18.10 | 18.10 | 18.10 | 30 | 543 |
16.06.2023 | 17.24 | 17.58 | 17.24 | 17.58 | 60 | 1 045 |
15.06.2023 | 16.60 | 16.60 | 16.60 | 16.60 | 30 | 498 |
06.06.2023 | 17.10 | 17.10 | 17.10 | 17.10 | 4 031 | 68 930 |
22.05.2023 | 15.00 | 15.00 | 15.00 | 15.00 | 20 | 300 |
18.05.2023 | 14.30 | 14.30 | 14.30 | 14.30 | 100 | 1 430 |
04.04.2023 | 11.32 | 11.32 | 11.32 | 11.32 | 329 | 3 724 |
03.04.2023 | 11.20 | 11.20 | 11.20 | 11.20 | 240 | 2 688 |
28.03.2023 | 9.66 | 9.66 | 9.66 | 9.66 | 240 | 2 318 |
27.03.2023 | 8.91 | 9.19 | 8.81 | 9.19 | 8 000 | 71 800 |
24.03.2023 | 9.00 | 9.00 | 8.51 | 8.51 | 6 000 | 52 740 |
20.03.2023 | 7.10 | 7.85 | 7.10 | 7.52 | 8 000 | 60 310 |
17.03.2023 | 9.32 | 9.32 | 8.38 | 8.38 | 1 500 | 13 240 |
16.03.2023 | 10.30 | 10.30 | 9.11 | 9.11 | 2 329 | 22 232 |
15.03.2023 | 10.06 | 10.14 | 10.06 | 10.14 | 1 000 | 10 100 |
14.03.2023 | 10.64 | 11.12 | 10.64 | 11.12 | 2 500 | 27 030 |
13.03.2023 | 11.96 | 11.96 | 10.86 | 10.96 | 2 589 | 29 322 |
10.03.2023 | 12.00 | 12.00 | 12.00 | 12.00 | 3 000 | 36 000 |
09.03.2023 | 12.94 | 12.94 | 12.84 | 12.84 | 2 000 | 25 780 |
06.03.2023 | 13.46 | 13.46 | 13.46 | 13.46 | 1 000 | 13 460 |
02.03.2023 | 13.00 | 13.00 | 12.82 | 12.82 | 2 000 | 25 750 |
28.02.2023 | 12.74 | 13.20 | 12.74 | 13.20 | 3 000 | 38 960 |
27.02.2023 | 12.80 | 12.80 | 12.60 | 12.60 | 3 000 | 38 140 |
24.02.2023 | 12.92 | 12.92 | 12.82 | 12.82 | 3 000 | 38 640 |
23.02.2023 | 12.70 | 12.82 | 12.70 | 12.82 | 1 500 | 19 150 |
22.02.2023 | 12.68 | 12.68 | 12.18 | 12.30 | 7 000 | 87 430 |
21.02.2023 | 12.96 | 12.96 | 12.66 | 12.76 | 3 500 | 44 780 |
20.02.2023 | 13.76 | 13.76 | 13.46 | 13.46 | 1 000 | 13 610 |
16.01.2023 | 18.38 | 18.38 | 18.38 | 18.38 | 86 | 1 581 |
03.01.2023 | 13.70 | 14.32 | 13.70 | 14.32 | 640 | 8 979 |
30.12.2022 | 12.88 | 12.88 | 12.86 | 12.86 | 521 | 6 701 |
29.12.2022 | 12.64 | 12.64 | 12.64 | 12.64 | 477 | 6 029 |
21.12.2022 | 11.92 | 11.92 | 11.92 | 11.92 | 400 | 4 768 |
20.12.2022 | 11.48 | 11.88 | 11.48 | 11.88 | 500 | 5 900 |
15.12.2022 | 11.72 | 11.76 | 11.72 | 11.76 | 1 500 | 17 604 |
14.12.2022 | 12.12 | 12.12 | 12.12 | 12.12 | 500 | 6 060 |
13.12.2022 | 11.52 | 12.02 | 11.52 | 12.02 | 500 | 5 860 |
08.12.2022 | 10.88 | 10.88 | 10.88 | 10.88 | 500 | 5 440 |
Biznesradar bez reklam? Sprawdź BR Plus