Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPZU35774
14.02-0.76(-5.14%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.03.2023 | 14.02 | 14.02 | 14.02 | 14.02 | 500 | 7 010 |
25.01.2023 | 18.30 | 18.30 | 18.30 | 18.30 | 200 | 3 660 |
16.01.2023 | 18.34 | 18.34 | 18.34 | 18.34 | 32 | 587 |
05.01.2023 | 18.58 | 18.58 | 18.58 | 18.58 | 10 | 186 |
04.01.2023 | 18.04 | 18.04 | 18.04 | 18.04 | 200 | 3 608 |
03.01.2023 | 16.88 | 16.88 | 16.88 | 16.88 | 10 | 169 |
19.12.2022 | 16.00 | 16.00 | 16.00 | 16.00 | 131 | 2 096 |
24.11.2022 | 14.02 | 14.02 | 14.02 | 14.02 | 200 | 2 804 |
15.11.2022 | 12.00 | 12.30 | 12.00 | 12.30 | 500 | 6 060 |
10.11.2022 | 10.90 | 10.90 | 10.90 | 10.90 | 100 | 1 090 |
07.11.2022 | 9.56 | 9.56 | 9.56 | 9.56 | 77 | 736 |
04.11.2022 | 9.31 | 9.31 | 9.31 | 9.31 | 40 | 372 |
02.11.2022 | 9.09 | 9.09 | 9.09 | 9.09 | 200 | 1 818 |
31.10.2022 | 9.05 | 9.25 | 9.05 | 9.25 | 2 150 | 19 858 |
27.10.2022 | 8.57 | 8.57 | 8.18 | 8.18 | 137 | 1 160 |
25.10.2022 | 8.10 | 8.10 | 7.62 | 7.68 | 2 000 | 15 756 |
21.10.2022 | 7.17 | 7.17 | 7.17 | 7.17 | 500 | 3 585 |
20.10.2022 | 7.49 | 7.49 | 7.49 | 7.49 | 1 000 | 7 490 |
19.10.2022 | 7.39 | 7.39 | 7.26 | 7.26 | 2 000 | 14 645 |
18.10.2022 | 7.26 | 7.70 | 7.26 | 7.33 | 2 050 | 14 965 |
17.10.2022 | 6.53 | 6.53 | 6.53 | 6.53 | 50 | 327 |
14.10.2022 | 7.16 | 7.16 | 7.00 | 7.00 | 1 050 | 7 358 |
13.10.2022 | 7.03 | 7.03 | 6.59 | 6.59 | 300 | 2 087 |
11.10.2022 | 6.55 | 6.55 | 6.55 | 6.55 | 250 | 1 638 |
03.10.2022 | 5.81 | 5.81 | 5.69 | 5.69 | 1 100 | 6 271 |
30.09.2022 | 6.55 | 6.78 | 5.95 | 5.95 | 5 600 | 36 407 |
29.09.2022 | 8.32 | 8.32 | 7.34 | 7.34 | 4 750 | 36 775 |
20.09.2022 | 9.70 | 9.70 | 9.70 | 9.70 | 32 | 310 |
18.07.2022 | 11.86 | 11.86 | 11.86 | 11.86 | 300 | 3 558 |
15.07.2022 | 11.18 | 11.18 | 11.18 | 11.18 | 300 | 3 354 |
13.06.2022 | 10.62 | 10.62 | 10.62 | 10.62 | 230 | 2 443 |
10.06.2022 | 11.18 | 11.30 | 11.18 | 11.30 | 110 | 1 233 |
09.06.2022 | 12.12 | 12.12 | 12.12 | 12.12 | 100 | 1 212 |
08.06.2022 | 12.22 | 12.22 | 11.78 | 11.78 | 140 | 1 667 |
02.06.2022 | 14.06 | 14.06 | 14.06 | 14.06 | 20 | 281 |
01.06.2022 | 14.18 | 14.18 | 14.18 | 14.18 | 60 | 851 |
12.05.2022 | 10.56 | 10.56 | 10.56 | 10.56 | 46 | 486 |
09.05.2022 | 11.30 | 11.30 | 11.30 | 11.30 | 44 | 497 |
05.05.2022 | 12.20 | 12.20 | 12.20 | 12.20 | 41 | 500 |
15.03.2022 | 14.42 | 14.42 | 14.42 | 14.42 | 109 | 1 572 |
11.03.2022 | 14.40 | 14.40 | 14.40 | 14.40 | 130 | 1 872 |
09.03.2022 | 13.30 | 13.52 | 13.30 | 13.52 | 209 | 2 804 |
07.03.2022 | 10.70 | 10.70 | 10.70 | 10.70 | 100 | 1 070 |
04.03.2022 | 12.84 | 12.84 | 12.84 | 12.84 | 130 | 1 669 |
03.03.2022 | 14.20 | 14.20 | 14.20 | 14.20 | 245 | 3 479 |
28.02.2022 | 13.50 | 13.50 | 13.50 | 13.50 | 125 | 1 688 |
24.02.2022 | 13.26 | 13.26 | 13.26 | 13.26 | 120 | 1 591 |
21.02.2022 | 15.64 | 15.64 | 15.64 | 15.64 | 60 | 938 |
18.02.2022 | 17.28 | 17.28 | 17.28 | 17.28 | 30 | 518 |
11.02.2022 | 18.06 | 18.06 | 18.06 | 18.06 | 30 | 542 |
Biznesradar bez reklam? Sprawdź BR Plus