Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPAL65219
4.35-0.94(-17.77%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
29.05.2024 | 4.87 | 4.87 | 3.98 | 4.35 | 17 631 | 742 |
28.05.2024 | 5.49 | 5.49 | 4.97 | 4.97 | 9 155 | 489 |
27.05.2024 | 5.71 | 5.72 | 5.71 | 5.72 | 4 610 | 264 |
24.05.2024 | 4.64 | 4.92 | 4.64 | 4.80 | 375 | 18 |
23.05.2024 | 5.69 | 5.81 | 5.14 | 5.24 | 4 860 | 279 |
22.05.2024 | 7.00 | 7.00 | 6.05 | 6.05 | 1 250 | 82 |
21.05.2024 | 6.66 | 7.75 | 6.66 | 7.75 | 6 310 | 444 |
20.05.2024 | 6.51 | 6.77 | 6.51 | 6.77 | 1 050 | 71 |
17.05.2024 | 5.66 | 6.40 | 5.44 | 6.40 | 12 187 | 682 |
16.05.2024 | 6.28 | 6.49 | 6.28 | 6.39 | 1 456 | 93 |
15.05.2024 | 6.03 | 6.86 | 5.51 | 5.51 | 4 995 | 295 |
14.05.2024 | 4.82 | 5.53 | 4.82 | 5.53 | 1 100 | 54 |
13.05.2024 | 5.62 | 5.78 | 5.60 | 5.60 | 7 619 | 430 |
10.05.2024 | 5.48 | 6.01 | 5.23 | 6.00 | 6 377 | 360 |
09.05.2024 | 4.50 | 5.12 | 4.17 | 5.12 | 6 845 | 310 |
08.05.2024 | 5.00 | 5.11 | 4.25 | 5.10 | 86 303 | 4 059 |
07.05.2024 | 5.27 | 5.56 | 5.20 | 5.56 | 44 825 | 2 367 |
06.05.2024 | 4.30 | 5.72 | 4.30 | 5.70 | 51 096 | 2 499 |
02.05.2024 | 4.65 | 4.79 | 3.19 | 3.90 | 85 379 | 2 899 |
30.04.2024 | 5.00 | 5.00 | 3.93 | 3.93 | 2 935 | 134 |
29.04.2024 | 4.49 | 5.41 | 4.49 | 5.41 | 1 454 | 72 |
26.04.2024 | 6.01 | 6.11 | 4.73 | 4.88 | 7 829 | 428 |
25.04.2024 | 6.84 | 6.84 | 5.62 | 5.81 | 9 459 | 570 |
24.04.2024 | 7.45 | 7.45 | 6.73 | 6.76 | 3 260 | 228 |
23.04.2024 | 6.51 | 7.52 | 6.22 | 7.40 | 13 040 | 930 |
22.04.2024 | 7.30 | 7.37 | 6.85 | 7.37 | 6 938 | 497 |
19.04.2024 | 7.71 | 7.84 | 6.74 | 7.32 | 8 845 | 646 |
18.04.2024 | 7.90 | 8.37 | 7.90 | 8.09 | 4 452 | 368 |
17.04.2024 | 7.57 | 8.60 | 7.40 | 8.60 | 20 042 | 1 679 |
16.04.2024 | 7.50 | 7.60 | 6.78 | 7.60 | 26 574 | 1 942 |
15.04.2024 | 8.33 | 8.33 | 7.54 | 7.60 | 1 919 | 150 |
12.04.2024 | 8.96 | 9.96 | 8.96 | 9.50 | 62 033 | 5 973 |
11.04.2024 | 8.68 | 8.73 | 7.84 | 7.84 | 30 886 | 2 678 |
10.04.2024 | 9.95 | 10.40 | 8.60 | 9.18 | 37 166 | 3 711 |
09.04.2024 | 8.64 | 9.50 | 8.64 | 8.84 | 6 627 | 606 |
08.04.2024 | 6.97 | 8.11 | 6.97 | 8.10 | 2 750 | 216 |
05.04.2024 | 7.00 | 7.12 | 6.22 | 6.85 | 5 676 | 378 |
04.04.2024 | 7.50 | 8.20 | 6.98 | 7.67 | 5 207 | 386 |
03.04.2024 | 7.11 | 7.15 | 6.39 | 6.97 | 2 579 | 173 |
02.04.2024 | 7.01 | 7.72 | 7.01 | 7.54 | 1 214 | 88 |
28.03.2024 | 6.73 | 7.41 | 6.39 | 7.41 | 96 201 | 6 696 |
27.03.2024 | 6.20 | 6.20 | 5.45 | 5.70 | 10 280 | 590 |
26.03.2024 | 6.88 | 6.89 | 6.34 | 6.34 | 462 | 31 |
25.03.2024 | 6.48 | 7.31 | 6.48 | 6.91 | 21 694 | 1 411 |
22.03.2024 | 6.76 | 7.30 | 6.76 | 7.30 | 1 010 | 69 |
21.03.2024 | 7.88 | 7.89 | 6.67 | 6.99 | 1 510 | 109 |
20.03.2024 | 5.82 | 6.74 | 5.80 | 6.74 | 22 357 | 1 470 |
19.03.2024 | 6.90 | 6.99 | 5.76 | 6.17 | 8 850 | 560 |
18.03.2024 | 9.13 | 9.13 | 9.09 | 9.12 | 28 000 | 2 554 |
15.03.2024 | 10.42 | 10.44 | 9.75 | 10.00 | 1 230 | 128 |
Biznesradar bez reklam? Sprawdź BR Plus