Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPZU35980
18.08+0.32(+1.80%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
30.08.2023 | 18.08 | 18.08 | 18.08 | 18.08 | 400 | 7 232 |
18.05.2023 | 17.84 | 17.84 | 17.84 | 17.84 | 100 | 1 784 |
17.04.2023 | 15.30 | 15.30 | 15.30 | 15.30 | 200 | 3 060 |
14.04.2023 | 15.10 | 15.24 | 14.94 | 14.94 | 400 | 6 038 |
13.04.2023 | 15.20 | 15.20 | 15.18 | 15.18 | 200 | 3 038 |
12.04.2023 | 14.64 | 15.04 | 14.64 | 15.04 | 500 | 7 370 |
11.04.2023 | 14.70 | 14.70 | 14.64 | 14.66 | 400 | 5 870 |
06.04.2023 | 14.44 | 14.44 | 14.44 | 14.44 | 100 | 1 444 |
05.04.2023 | 14.02 | 14.04 | 13.90 | 13.90 | 400 | 5 600 |
04.04.2023 | 14.54 | 14.54 | 14.54 | 14.54 | 100 | 1 454 |
03.04.2023 | 13.70 | 13.70 | 13.34 | 13.34 | 200 | 2 704 |
31.03.2023 | 13.28 | 13.28 | 13.28 | 13.28 | 100 | 1 328 |
23.03.2023 | 10.60 | 10.60 | 10.60 | 10.60 | 100 | 1 060 |
22.03.2023 | 11.44 | 11.60 | 11.40 | 11.40 | 400 | 4 588 |
21.03.2023 | 10.16 | 11.44 | 10.16 | 11.44 | 700 | 7 322 |
20.03.2023 | 8.95 | 9.40 | 8.95 | 9.40 | 200 | 1 835 |
17.03.2023 | 11.40 | 11.40 | 11.40 | 11.40 | 100 | 1 140 |
23.01.2023 | 15.70 | 15.70 | 15.70 | 15.70 | 155 | 2 434 |
19.01.2023 | 13.98 | 13.98 | 13.94 | 13.98 | 18 000 | 251 440 |
17.01.2023 | 14.16 | 14.50 | 14.16 | 14.50 | 183 | 2 623 |
04.01.2023 | 13.84 | 14.28 | 13.84 | 14.28 | 485 | 6 882 |
30.12.2022 | 14.10 | 14.10 | 14.10 | 14.10 | 71 | 1 001 |
21.12.2022 | 13.30 | 13.30 | 13.30 | 13.30 | 50 | 665 |
09.12.2022 | 11.30 | 11.30 | 11.30 | 11.30 | 200 | 2 260 |
30.11.2022 | 10.40 | 10.40 | 10.40 | 10.40 | 50 | 520 |
29.11.2022 | 10.70 | 10.70 | 10.70 | 10.70 | 40 | 428 |
25.11.2022 | 10.30 | 10.30 | 10.30 | 10.30 | 40 | 412 |
24.11.2022 | 10.56 | 10.56 | 10.56 | 10.56 | 50 | 528 |
17.11.2022 | 7.90 | 7.90 | 7.90 | 7.90 | 300 | 2 370 |
16.11.2022 | 8.53 | 8.53 | 8.53 | 8.53 | 50 | 427 |
14.11.2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7 309 | 57 741 |
10.11.2022 | 6.60 | 7.36 | 6.60 | 7.36 | 360 | 2 437 |
09.11.2022 | 6.75 | 6.75 | 6.75 | 6.75 | 476 | 3 213 |
08.11.2022 | 6.09 | 6.33 | 6.09 | 6.20 | 385 | 2 392 |
03.11.2022 | 5.45 | 5.45 | 5.35 | 5.35 | 709 | 3 802 |
02.11.2022 | 5.59 | 5.59 | 5.59 | 5.59 | 217 | 1 213 |
31.10.2022 | 5.23 | 5.32 | 5.23 | 5.32 | 351 | 1 856 |
27.10.2022 | 5.00 | 5.00 | 4.73 | 4.77 | 4 601 | 22 472 |
26.10.2022 | 4.35 | 4.42 | 4.35 | 4.42 | 326 | 1 434 |
25.10.2022 | 4.66 | 4.66 | 4.34 | 4.34 | 326 | 1 487 |
24.10.2022 | 4.50 | 4.50 | 4.28 | 4.28 | 264 | 1 133 |
21.10.2022 | 3.87 | 3.87 | 3.87 | 3.87 | 200 | 774 |
20.10.2022 | 3.75 | 3.87 | 3.75 | 3.87 | 3 402 | 12 784 |
19.10.2022 | 3.93 | 3.93 | 3.93 | 3.93 | 100 | 393 |
18.10.2022 | 3.86 | 4.16 | 3.86 | 4.00 | 4 499 | 17 439 |
17.10.2022 | 2.99 | 3.30 | 2.77 | 3.30 | 8 500 | 25 614 |
14.10.2022 | 3.26 | 3.32 | 3.17 | 3.32 | 3 200 | 10 462 |
13.10.2022 | 3.75 | 3.75 | 2.83 | 2.95 | 4 082 | 12 260 |
11.10.2022 | 3.07 | 3.07 | 3.07 | 3.07 | 100 | 307 |
06.10.2022 | 3.81 | 3.81 | 3.30 | 3.30 | 324 | 1 187 |
Biznesradar bez reklam? Sprawdź BR Plus