Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLALE51805
10.00-0.74(-6.89%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 10.30 | 10.30 | 9.90 | 10.00 | 301 | 3 029 |
| 18.11.2024 | 10.54 | 10.54 | 10.54 | 10.54 | 300 | 3 162 |
| 15.11.2024 | 11.72 | 11.72 | 11.36 | 11.36 | 186 | 2 140 |
| 14.11.2024 | 14.54 | 14.54 | 11.50 | 13.14 | 815 | 10 139 |
| 04.11.2024 | 17.28 | 17.28 | 17.28 | 17.28 | 179 | 3 093 |
| 30.10.2024 | 18.40 | 18.40 | 18.40 | 18.40 | 55 | 1 012 |
| 28.10.2024 | 17.18 | 17.18 | 17.18 | 17.18 | 114 | 1 959 |
| 11.10.2024 | 16.90 | 16.90 | 16.90 | 16.90 | 86 | 1 453 |
| 09.10.2024 | 16.84 | 16.84 | 16.84 | 16.84 | 510 | 8 588 |
| 04.10.2024 | 16.76 | 16.76 | 16.42 | 16.42 | 510 | 8 460 |
| 03.10.2024 | 16.58 | 16.58 | 16.30 | 16.30 | 141 | 2 322 |
| 01.10.2024 | 17.24 | 17.24 | 17.24 | 17.24 | 500 | 8 620 |
| 30.09.2024 | 16.98 | 16.98 | 16.88 | 16.88 | 500 | 8 470 |
| 24.09.2024 | 18.78 | 18.78 | 18.74 | 18.74 | 67 | 1 258 |
| 20.09.2024 | 18.20 | 18.20 | 18.20 | 18.20 | 55 | 1 001 |
| 19.09.2024 | 17.80 | 18.00 | 17.06 | 17.46 | 241 | 4 268 |
| 23.05.2024 | 23.00 | 23.00 | 23.00 | 23.00 | 18 | 414 |
| 06.05.2024 | 17.82 | 19.76 | 17.82 | 19.76 | 181 | 3 350 |
| 17.04.2024 | 15.92 | 16.32 | 15.70 | 16.32 | 228 | 3 670 |
| 05.04.2024 | 14.36 | 14.36 | 14.10 | 14.10 | 160 | 2 278 |
| 15.03.2024 | 15.70 | 15.90 | 15.70 | 15.90 | 130 | 2 054 |
| 05.03.2024 | 13.76 | 13.76 | 13.76 | 13.76 | 75 | 1 032 |
| 04.03.2024 | 14.34 | 14.34 | 14.00 | 14.00 | 155 | 2 197 |
| 28.02.2024 | 15.70 | 15.70 | 15.70 | 15.70 | 65 | 1 021 |
| 26.02.2024 | 16.22 | 16.22 | 16.22 | 16.22 | 60 | 973 |
| 23.02.2024 | 16.94 | 16.94 | 16.94 | 16.94 | 60 | 1 016 |
| 22.02.2024 | 15.96 | 15.96 | 15.96 | 15.96 | 70 | 1 117 |
| 09.02.2024 | 14.84 | 14.84 | 14.84 | 14.84 | 60 | 890 |
| 01.02.2024 | 14.20 | 14.20 | 14.20 | 14.20 | 225 | 3 195 |
| 17.01.2024 | 13.86 | 13.86 | 13.86 | 13.86 | 300 | 4 158 |
| 15.01.2024 | 14.64 | 14.64 | 14.64 | 14.64 | 85 | 1 244 |
| 12.01.2024 | 16.04 | 16.04 | 16.04 | 16.04 | 67 | 1 075 |
| 03.01.2024 | 14.28 | 14.28 | 13.76 | 13.76 | 190 | 2 661 |
| 02.01.2024 | 15.32 | 15.32 | 15.32 | 15.32 | 70 | 1 072 |
| 20.12.2023 | 17.00 | 17.00 | 17.00 | 17.00 | 24 | 408 |
| 14.12.2023 | 15.24 | 15.24 | 15.24 | 15.24 | 100 | 1 524 |
| 05.12.2023 | 13.74 | 13.74 | 13.74 | 13.74 | 800 | 10 992 |
| 17.11.2023 | 13.44 | 13.44 | 12.88 | 12.88 | 2 000 | 26 006 |
| 16.11.2023 | 14.72 | 14.72 | 13.24 | 13.24 | 1 200 | 16 460 |
| 10.11.2023 | 14.24 | 14.24 | 14.24 | 14.24 | 179 | 2 549 |
| 07.11.2023 | 15.32 | 15.32 | 15.32 | 15.32 | 350 | 5 362 |
| 03.11.2023 | 14.68 | 14.68 | 14.64 | 14.64 | 1 550 | 22 752 |
| 31.10.2023 | 14.14 | 14.14 | 14.14 | 14.14 | 100 | 1 414 |
| 20.10.2023 | 12.10 | 12.10 | 12.10 | 12.10 | 100 | 1 210 |
| 17.10.2023 | 12.54 | 12.80 | 12.54 | 12.80 | 339 | 4 329 |
| 10.10.2023 | 12.54 | 12.62 | 12.54 | 12.62 | 60 | 755 |
| 09.10.2023 | 12.10 | 12.10 | 12.10 | 12.10 | 80 | 968 |
| 06.10.2023 | 12.90 | 12.90 | 12.42 | 12.80 | 4 950 | 62 552 |
| 05.10.2023 | 15.64 | 15.64 | 15.64 | 15.64 | 32 | 500 |
| 27.09.2023 | 14.16 | 14.16 | 14.16 | 14.16 | 300 | 4 248 |
Biznesradar bez reklam? Sprawdź BR Plus
