Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKO56564
11.70+0.78(+7.14%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
12.05.2023 | 11.70 | 11.70 | 11.70 | 11.70 | 1 000 | 11 700 |
04.05.2023 | 10.80 | 10.80 | 10.46 | 10.46 | 1 000 | 10 608 |
06.04.2023 | 8.82 | 8.82 | 8.82 | 8.82 | 300 | 2 646 |
05.04.2023 | 8.78 | 8.78 | 8.78 | 8.78 | 300 | 2 634 |
04.04.2023 | 9.33 | 9.33 | 9.33 | 9.33 | 1 200 | 11 196 |
21.03.2023 | 7.70 | 7.70 | 7.64 | 7.64 | 411 | 3 150 |
20.03.2023 | 5.39 | 6.54 | 5.30 | 6.54 | 1 823 | 10 704 |
17.03.2023 | 7.52 | 7.52 | 6.53 | 6.53 | 382 | 2 625 |
16.03.2023 | 7.32 | 7.43 | 7.32 | 7.43 | 532 | 3 909 |
07.02.2023 | 12.40 | 12.40 | 12.40 | 12.40 | 200 | 2 480 |
25.01.2023 | 13.20 | 13.20 | 13.20 | 13.20 | 200 | 2 640 |
11.01.2023 | 15.60 | 15.60 | 15.60 | 15.60 | 1 000 | 15 600 |
03.01.2023 | 12.52 | 12.52 | 12.38 | 12.38 | 2 500 | 31 160 |
23.12.2022 | 10.38 | 10.38 | 10.38 | 10.38 | 553 | 5 740 |
22.12.2022 | 11.24 | 11.24 | 11.24 | 11.24 | 1 813 | 20 378 |
21.12.2022 | 10.44 | 10.44 | 10.44 | 10.44 | 1 000 | 10 440 |
14.12.2022 | 10.32 | 10.32 | 10.12 | 10.12 | 152 | 1 548 |
13.12.2022 | 9.75 | 9.75 | 9.75 | 9.75 | 50 | 488 |
30.11.2022 | 9.40 | 9.40 | 9.40 | 9.40 | 1 000 | 9 400 |
29.11.2022 | 9.10 | 9.10 | 9.10 | 9.10 | 287 | 2 612 |
24.11.2022 | 9.21 | 9.56 | 9.21 | 9.56 | 229 | 2 155 |
23.11.2022 | 9.18 | 9.18 | 9.09 | 9.09 | 608 | 5 573 |
22.11.2022 | 8.92 | 8.92 | 8.92 | 8.92 | 400 | 3 568 |
21.11.2022 | 8.79 | 8.79 | 8.79 | 8.79 | 800 | 7 032 |
17.11.2022 | 9.33 | 9.54 | 8.60 | 8.83 | 3 962 | 35 943 |
16.11.2022 | 9.70 | 10.14 | 9.11 | 9.56 | 4 517 | 43 245 |
15.11.2022 | 9.50 | 10.14 | 9.50 | 10.14 | 2 382 | 22 850 |
14.11.2022 | 9.43 | 9.51 | 9.43 | 9.51 | 271 | 2 560 |
10.11.2022 | 7.47 | 7.76 | 7.14 | 7.65 | 3 275 | 24 337 |
09.11.2022 | 7.57 | 7.57 | 7.57 | 7.57 | 400 | 3 028 |
08.11.2022 | 7.59 | 7.59 | 7.55 | 7.55 | 2 200 | 16 618 |
07.11.2022 | 6.98 | 7.80 | 6.98 | 7.41 | 3 618 | 27 294 |
04.11.2022 | 7.04 | 7.04 | 6.61 | 6.91 | 4 114 | 28 004 |
03.11.2022 | 6.62 | 6.62 | 6.62 | 6.62 | 509 | 3 370 |
02.11.2022 | 7.10 | 7.30 | 7.10 | 7.30 | 1 128 | 8 160 |
31.10.2022 | 6.97 | 7.06 | 6.97 | 7.06 | 551 | 3 886 |
28.10.2022 | 6.54 | 6.82 | 6.54 | 6.82 | 1 500 | 9 950 |
27.10.2022 | 5.83 | 6.35 | 5.83 | 6.34 | 2 402 | 15 057 |
25.10.2022 | 5.24 | 5.56 | 5.24 | 5.56 | 1 700 | 9 083 |
24.10.2022 | 5.78 | 5.78 | 5.33 | 5.76 | 46 250 | 251 462 |
21.10.2022 | 5.05 | 5.48 | 4.97 | 5.29 | 4 252 | 22 337 |
20.10.2022 | 4.58 | 5.25 | 4.48 | 5.21 | 46 180 | 234 665 |
19.10.2022 | 4.60 | 4.79 | 4.40 | 4.47 | 4 266 | 19 475 |
18.10.2022 | 4.50 | 4.89 | 4.50 | 4.78 | 1 303 | 6 151 |
17.10.2022 | 3.32 | 3.49 | 3.32 | 3.49 | 150 | 507 |
14.10.2022 | 3.67 | 3.83 | 3.45 | 3.55 | 3 901 | 13 798 |
13.10.2022 | 3.17 | 3.20 | 2.71 | 2.86 | 3 420 | 9 724 |
12.10.2022 | 2.76 | 3.20 | 2.76 | 3.18 | 2 625 | 7 720 |
11.10.2022 | 2.55 | 3.21 | 2.55 | 2.87 | 4 458 | 13 668 |
10.10.2022 | 3.11 | 3.11 | 2.81 | 2.90 | 3 808 | 11 177 |
Biznesradar bez reklam? Sprawdź BR Plus