Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKO58545
11.76+0.30(+2.62%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
05.10.2023 | 11.76 | 11.76 | 11.76 | 11.76 | 300 | 3 528 |
04.10.2023 | 11.70 | 11.70 | 11.70 | 11.70 | 600 | 7 020 |
26.09.2023 | 10.56 | 10.56 | 10.56 | 10.56 | 1 000 | 10 560 |
25.09.2023 | 11.20 | 11.20 | 11.20 | 11.20 | 1 000 | 11 200 |
11.09.2023 | 12.22 | 12.22 | 12.22 | 12.22 | 300 | 3 666 |
06.09.2023 | 13.20 | 13.20 | 11.20 | 11.20 | 3 200 | 37 477 |
30.08.2023 | 15.16 | 15.16 | 15.16 | 15.16 | 400 | 6 064 |
24.08.2023 | 14.62 | 14.62 | 14.56 | 14.56 | 900 | 13 140 |
22.08.2023 | 14.18 | 14.18 | 14.18 | 14.18 | 100 | 1 418 |
18.08.2023 | 13.72 | 13.72 | 13.72 | 13.72 | 200 | 2 744 |
17.08.2023 | 14.28 | 14.28 | 14.28 | 14.28 | 200 | 2 856 |
16.08.2023 | 14.34 | 14.34 | 14.30 | 14.30 | 400 | 5 728 |
04.08.2023 | 17.68 | 17.68 | 17.68 | 17.68 | 400 | 7 072 |
26.06.2023 | 12.88 | 12.98 | 12.88 | 12.98 | 800 | 10 354 |
23.06.2023 | 12.94 | 12.96 | 12.82 | 12.84 | 800 | 10 324 |
16.06.2023 | 13.74 | 13.74 | 13.74 | 13.74 | 100 | 1 374 |
15.06.2023 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | 1 200 |
06.06.2023 | 13.46 | 13.46 | 13.46 | 13.46 | 360 | 4 846 |
25.05.2023 | 10.78 | 11.00 | 10.78 | 11.00 | 486 | 5 302 |
24.05.2023 | 10.70 | 10.70 | 10.46 | 10.46 | 846 | 8 912 |
23.05.2023 | 11.52 | 11.52 | 11.52 | 11.52 | 200 | 2 304 |
22.05.2023 | 11.40 | 11.48 | 11.40 | 11.48 | 800 | 9 144 |
19.05.2023 | 10.68 | 10.68 | 10.68 | 10.68 | 200 | 2 136 |
15.05.2023 | 9.11 | 9.11 | 9.11 | 9.11 | 173 | 1 576 |
12.05.2023 | 9.08 | 9.08 | 9.08 | 9.08 | 600 | 5 448 |
04.05.2023 | 8.60 | 8.60 | 8.38 | 8.38 | 600 | 5 116 |
24.04.2023 | 10.42 | 10.42 | 10.42 | 10.42 | 37 | 386 |
20.04.2023 | 10.84 | 10.84 | 10.84 | 10.84 | 36 | 390 |
19.04.2023 | 10.50 | 10.50 | 10.50 | 10.50 | 150 | 1 575 |
18.04.2023 | 9.93 | 9.93 | 9.93 | 9.93 | 799 | 7 934 |
13.04.2023 | 8.98 | 8.98 | 8.98 | 8.98 | 57 | 512 |
04.04.2023 | 7.46 | 7.49 | 7.46 | 7.47 | 1 267 | 9 465 |
03.04.2023 | 7.04 | 7.71 | 7.04 | 7.56 | 3 000 | 22 195 |
31.03.2023 | 6.88 | 6.88 | 6.80 | 6.80 | 5 239 | 35 926 |
30.03.2023 | 6.67 | 6.97 | 6.67 | 6.97 | 589 | 4 036 |
29.03.2023 | 6.14 | 6.28 | 6.14 | 6.28 | 3 500 | 21 910 |
28.03.2023 | 5.77 | 5.80 | 5.15 | 5.15 | 4 181 | 23 339 |
27.03.2023 | 5.23 | 5.23 | 5.23 | 5.23 | 27 | 141 |
24.03.2023 | 5.26 | 5.26 | 5.26 | 5.26 | 500 | 2 630 |
23.03.2023 | 5.23 | 5.65 | 5.23 | 5.65 | 1 000 | 5 440 |
22.03.2023 | 6.12 | 6.47 | 5.84 | 5.84 | 3 130 | 20 192 |
21.03.2023 | 5.35 | 6.10 | 5.14 | 6.09 | 10 417 | 59 488 |
20.03.2023 | 3.34 | 5.11 | 3.25 | 5.00 | 8 365 | 37 324 |
17.03.2023 | 5.42 | 5.42 | 4.72 | 4.72 | 3 250 | 15 805 |
16.03.2023 | 5.35 | 5.35 | 4.98 | 4.98 | 2 000 | 10 330 |
14.03.2023 | 7.10 | 7.10 | 7.10 | 7.10 | 450 | 3 195 |
13.03.2023 | 6.99 | 7.05 | 6.99 | 7.05 | 550 | 3 863 |
10.03.2023 | 8.30 | 8.30 | 8.30 | 8.30 | 300 | 2 490 |
09.03.2023 | 9.00 | 9.00 | 9.00 | 9.00 | 244 | 2 196 |
07.03.2023 | 9.60 | 9.60 | 9.32 | 9.32 | 441 | 4 197 |
Biznesradar bez reklam? Sprawdź BR Plus