BAKA.DEF - Bankinter S.A.

nie, 9 lis 2025, 23:38 CET, NY 17:38, Londyn 22:38, Tokio 7:38, ^SPX +0.13%

Symbol np: ^SPX

Historical data: Bankinter S.A. (BAKA.DEF)

7 Nov, 8:06 13.315 +0.130 (+0.99%)

More On BAKA.DEF


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of BAKA.DEF

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
82	12 Sep 2025	12.915	12.915	12.915	12.915	+0.70%	+0.090	0
81	11 Sep 2025	12.825	12.825	12.825	12.825	+1.30%	+0.165	0
80	10 Sep 2025	12.66	12.66	12.66	12.66	+0.84%	+0.105	0
79	9 Sep 2025	12.555	12.555	12.555	12.555	+1.05%	+0.130	0
78	8 Sep 2025	12.425	12.425	12.425	12.425	-2.01%	-0.255	0
77	5 Sep 2025	12.68	12.68	12.68	12.68	+1.00%	+0.125	0
76	4 Sep 2025	12.555	12.555	12.555	12.555	+0.64%	+0.080	0
75	3 Sep 2025	12.475	12.475	12.475	12.475	-1.34%	-0.170	0
74	2 Sep 2025	12.645	12.645	12.645	12.645	-0.08%	-0.010	0
73	1 Sep 2025	12.655	12.655	12.655	12.655	-0.35%	-0.045	0
72	29 Aug 2025	12.7	12.7	12.7	12.7	+0.12%	+0.015	0
71	28 Aug 2025	12.67	12.685	12.67	12.685	-2.05%	-0.265	2
70	27 Aug 2025	12.95	12.95	12.95	12.95	-0.80%	-0.105	0
69	26 Aug 2025	13.055	13.055	13.055	13.055	-0.57%	-0.075	0
68	25 Aug 2025	13.13	13.13	13.13	13.13	+0.11%	+0.015	0
67	22 Aug 2025	13.115	13.115	13.115	13.115	+0.65%	+0.085	0
66	21 Aug 2025	13.03	13.03	13.03	13.03	+0.89%	+0.115	0
65	20 Aug 2025	12.915	12.915	12.915	12.915	+0.04%	+0.005	0
64	19 Aug 2025	12.91	12.91	12.91	12.91	-0.08%	-0.010	0
63	18 Aug 2025	12.9	12.92	12.9	12.92	-0.19%	-0.025	20
62	15 Aug 2025	12.945	12.945	12.945	12.945	+0.86%	+0.110	0
61	14 Aug 2025	12.835	12.835	12.835	12.835	-1.46%	-0.190	0
60	13 Aug 2025	12.725	13.025	12.725	13.025	+2.28%	+0.290	20
59	12 Aug 2025	12.735	12.735	12.735	12.735	+0.35%	+0.045	0
58	11 Aug 2025	12.69	12.69	12.69	12.69	+0.44%	+0.055	0
57	8 Aug 2025	12.635	12.635	12.635	12.635	+0.64%	+0.080	0
56	7 Aug 2025	12.555	12.555	12.555	12.555	+1.13%	+0.140	0
55	6 Aug 2025	12.415	12.415	12.415	12.415	+0.04%	+0.005	0
54	5 Aug 2025	12.41	12.41	12.41	12.41	-0.64%	-0.080	0
53	4 Aug 2025	12.255	12.49	12.255	12.49	+0.64%	+0.080	1,573
52	1 Aug 2025	12.41	12.41	12.41	12.41	+1.22%	+0.150	0
51	31 Jul 2025	12.26	12.26	12.26	12.26	-0.16%	-0.020	0
50	30 Jul 2025	12.28	12.28	12.28	12.28	-1.44%	-0.180	0
49	29 Jul 2025	12.135	12.46	12.135	12.46	+1.76%	+0.215	300
48	28 Jul 2025	12.245	12.245	12.245	12.245	-0.37%	-0.045	0
47	25 Jul 2025	12.29	12.29	12.29	12.29	+5.72%	+0.665	0
46	24 Jul 2025	11.625	11.625	11.625	11.625	+1.80%	+0.205	0
45	23 Jul 2025	11.42	11.42	11.42	11.42	+1.78%	+0.200	0
44	22 Jul 2025	11.22	11.22	11.22	11.22	-0.27%	-0.030	0
43	21 Jul 2025	11.25	11.25	11.25	11.25	+0.45%	+0.050	0

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data BAKA.DEF

On the ticker field set "d:baka.def", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.