BAKA.DEF - Bankinter S.A.

czw, 13 lis 2025, 0:00 CET, NY 18:00, Londyn 23:00, Tokio 8:00, ^SPX +0.06%

Symbol np: ^SPX

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

11 Nov, 8:09 13.400 +0.095 (+0.71%)

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
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
42	18 Jul 2025	11.2	11.2	11.2	11.2	-0.58%	-0.065	0
41	17 Jul 2025	11.265	11.265	11.265	11.265	+0.76%	+0.085	0
40	16 Jul 2025	11.18	11.18	11.18	11.18	-1.02%	-0.115	0
39	15 Jul 2025	11.295	11.295	11.295	11.295	+0.49%	+0.055	0
38	14 Jul 2025	11.24	11.24	11.24	11.24	-1.49%	-0.170	0
37	11 Jul 2025	11.41	11.41	11.41	11.41	-1.00%	-0.115	0
36	10 Jul 2025	11.525	11.525	11.525	11.525	+1.77%	+0.200	0
35	9 Jul 2025	11.325	11.325	11.325	11.325	+0.13%	+0.015	0
34	8 Jul 2025	11.31	11.31	11.31	11.31	+1.30%	+0.145	0
33	7 Jul 2025	11.165	11.165	11.165	11.165	-1.98%	-0.225	0
32	4 Jul 2025	11.39	11.39	11.39	11.39	+1.29%	+0.145	0
31	3 Jul 2025	11.245	11.245	11.245	11.245	+0.63%	+0.070	0
30	2 Jul 2025	11.175	11.175	11.175	11.175	+1.45%	+0.160	0
29	1 Jul 2025	11.015	11.015	11.015	11.015	+0.05%	+0.005	0
28	30 Jun 2025	11.01	11.01	11.01	11.01	+1.52%	+0.165	0
27	27 Jun 2025	10.845	10.845	10.845	10.845	-0.87%	-0.095	0
26	26 Jun 2025	10.94	10.94	10.94	10.94	-1.31%	-0.145	3,000
25	25 Jun 2025	11.085	11.085	11.085	11.085	+0.59%	+0.065	0
24	24 Jun 2025	11.02	11.02	11.02	11.02	+0.46%	+0.050	0
23	23 Jun 2025	10.84	10.97	10.84	10.97	+0.05%	+0.005	2
22	20 Jun 2025	10.965	10.965	10.965	10.965	-0.90%	-0.100	0
21	19 Jun 2025	11.065	11.065	11.065	11.065	+0.55%	+0.060	0
20	18 Jun 2025	11.005	11.005	11.005	11.005	-1.34%	-0.150	0
19	17 Jun 2025	11.155	11.155	11.155	11.155	+1.97%	+0.215	0
18	16 Jun 2025	10.94	10.94	10.94	10.94	-0.14%	-0.015	0
17	13 Jun 2025	10.95	10.955	10.95	10.955	-1.04%	-0.115	0
16	12 Jun 2025	11.07	11.07	11.07	11.07	-0.54%	-0.060	0
15	11 Jun 2025	11.13	11.13	11.13	11.13	-1.11%	-0.125	0
14	10 Jun 2025	11.33	11.33	11.255	11.255	-1.05%	-0.120	4
13	9 Jun 2025	11.375	11.375	11.375	11.375	-0.26%	-0.030	0
12	6 Jun 2025	11.405	11.405	11.405	11.405	+2.98%	+0.330	0
11	5 Jun 2025	11.075	11.075	11.075	11.075	-2.08%	-0.235	0
10	4 Jun 2025	11.31	11.31	11.31	11.31	-0.26%	-0.030	0
9	3 Jun 2025	11.34	11.34	11.34	11.34	+0.71%	+0.080	0
8	2 Jun 2025	11.26	11.26	11.26	11.26	-0.57%	-0.065	0
7	30 May 2025	11.325	11.325	11.325	11.325	-1.05%	-0.120	0
6	29 May 2025	11.445	11.445	11.445	11.445	+1.02%	+0.115	0
5	28 May 2025	11.33	11.33	11.33	11.33	-2.16%	-0.250	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.