Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTLALE51805
15.40+0.46(+3.08%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 07.09.2023 | 15.52 | 15.52 | 15.52 | 15.52 | 300 | 4 656 |
| 28.08.2023 | 16.54 | 16.54 | 16.54 | 16.54 | 200 | 3 308 |
| 24.08.2023 | 16.78 | 16.78 | 16.78 | 16.78 | 300 | 5 034 |
| 21.08.2023 | 17.62 | 17.62 | 17.62 | 17.62 | 250 | 4 405 |
| 17.08.2023 | 18.52 | 18.52 | 18.52 | 18.52 | 13 | 241 |
| 09.08.2023 | 18.56 | 18.56 | 18.56 | 18.56 | 250 | 4 640 |
| 02.08.2023 | 18.56 | 18.56 | 18.56 | 18.56 | 500 | 9 280 |
| 27.07.2023 | 18.52 | 18.52 | 18.52 | 18.52 | 900 | 16 668 |
| 19.07.2023 | 16.98 | 16.98 | 16.98 | 16.98 | 180 | 3 056 |
| 14.06.2023 | 15.90 | 15.90 | 15.90 | 15.90 | 100 | 1 590 |
| 13.06.2023 | 16.86 | 16.86 | 16.66 | 16.66 | 300 | 5 028 |
| 25.05.2023 | 18.90 | 18.94 | 18.50 | 18.58 | 500 | 9 384 |
| 16.05.2023 | 21.05 | 21.05 | 21.05 | 21.05 | 19 | 400 |
| 12.05.2023 | 20.05 | 20.05 | 20.05 | 20.05 | 24 | 481 |
| 04.05.2023 | 17.18 | 17.18 | 17.18 | 17.18 | 19 | 326 |
| 18.04.2023 | 16.98 | 16.98 | 16.98 | 16.98 | 620 | 10 528 |
| 14.04.2023 | 15.94 | 15.94 | 15.94 | 15.94 | 620 | 9 883 |
| 11.04.2023 | 14.38 | 15.32 | 14.38 | 15.32 | 600 | 8 910 |
| 30.03.2023 | 14.32 | 14.48 | 14.32 | 14.48 | 1 000 | 14 400 |
| 21.03.2023 | 10.92 | 10.92 | 10.92 | 10.92 | 300 | 3 276 |
| 13.03.2023 | 11.50 | 11.50 | 11.50 | 11.50 | 300 | 3 450 |
| 02.03.2023 | 12.84 | 12.84 | 12.84 | 12.84 | 400 | 5 136 |
| 24.02.2023 | 13.72 | 13.72 | 13.72 | 13.72 | 127 | 1 742 |
| 22.02.2023 | 12.92 | 12.92 | 12.92 | 12.92 | 127 | 1 641 |
| 15.02.2023 | 14.76 | 14.76 | 14.76 | 14.76 | 68 | 1 004 |
| 14.02.2023 | 14.58 | 14.68 | 14.58 | 14.68 | 185 | 2 699 |
| 10.02.2023 | 14.70 | 14.70 | 14.70 | 14.70 | 68 | 1 000 |
| 02.02.2023 | 16.04 | 16.04 | 16.04 | 16.04 | 400 | 6 416 |
| 01.02.2023 | 14.56 | 14.64 | 14.56 | 14.64 | 218 | 3 189 |
| 31.01.2023 | 14.62 | 14.62 | 14.62 | 14.62 | 190 | 2 778 |
| 25.01.2023 | 13.82 | 13.82 | 13.82 | 13.82 | 350 | 4 837 |
| 24.01.2023 | 15.02 | 15.02 | 14.32 | 14.32 | 704 | 10 369 |
| 20.01.2023 | 13.82 | 13.82 | 13.80 | 13.80 | 950 | 13 115 |
Biznesradar bez reklam? Sprawdź BR Plus
