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 |
|---|---|---|---|---|---|---|
| 19.01.2023 | 14.86 | 14.86 | 14.62 | 14.62 | 2 204 | 32 432 |
| 17.01.2023 | 16.20 | 16.20 | 16.20 | 16.20 | 500 | 8 100 |
| 16.01.2023 | 16.42 | 16.42 | 16.42 | 16.42 | 15 | 246 |
| 13.01.2023 | 16.36 | 16.36 | 16.16 | 16.16 | 4 500 | 73 020 |
| 12.01.2023 | 15.12 | 15.12 | 15.12 | 15.12 | 500 | 7 560 |
| 10.01.2023 | 13.48 | 13.48 | 13.48 | 13.48 | 3 000 | 40 440 |
| 09.01.2023 | 12.82 | 13.54 | 12.82 | 13.54 | 3 772 | 49 273 |
| 05.01.2023 | 11.92 | 11.92 | 11.92 | 11.92 | 1 500 | 17 880 |
| 04.01.2023 | 11.76 | 11.76 | 11.76 | 11.76 | 500 | 5 880 |
| 03.01.2023 | 11.94 | 12.02 | 11.94 | 12.02 | 3 800 | 45 436 |
| 02.01.2023 | 10.50 | 10.50 | 10.50 | 10.50 | 300 | 3 150 |
| 29.12.2022 | 10.74 | 10.74 | 10.74 | 10.74 | 700 | 7 518 |
| 28.12.2022 | 9.63 | 9.63 | 9.63 | 9.63 | 300 | 2 889 |
| 27.12.2022 | 10.06 | 10.06 | 10.06 | 10.06 | 250 | 2 515 |
| 23.12.2022 | 10.26 | 10.26 | 10.26 | 10.26 | 250 | 2 565 |
| 22.12.2022 | 10.72 | 10.72 | 10.72 | 10.72 | 900 | 9 648 |
| 21.12.2022 | 9.71 | 10.46 | 9.71 | 10.46 | 2 500 | 24 675 |
| 20.12.2022 | 9.51 | 9.51 | 9.51 | 9.51 | 300 | 2 853 |
| 16.12.2022 | 9.52 | 9.52 | 9.52 | 9.52 | 300 | 2 856 |
| 15.12.2022 | 10.06 | 10.06 | 10.06 | 10.06 | 650 | 6 539 |
| 14.12.2022 | 11.26 | 11.54 | 11.26 | 11.34 | 2 272 | 25 844 |
| 12.12.2022 | 9.02 | 9.02 | 9.02 | 9.02 | 500 | 4 510 |
| 07.12.2022 | 9.26 | 9.91 | 9.17 | 9.91 | 2 200 | 20 768 |
| 06.12.2022 | 9.46 | 9.46 | 9.46 | 9.46 | 3 000 | 28 380 |
| 05.12.2022 | 9.51 | 9.51 | 9.51 | 9.51 | 118 | 1 122 |
| 02.12.2022 | 8.35 | 8.95 | 8.35 | 8.95 | 643 | 5 639 |
| 01.12.2022 | 8.05 | 8.05 | 8.05 | 8.05 | 500 | 4 025 |
| 30.11.2022 | 8.54 | 8.54 | 7.57 | 7.88 | 3 150 | 24 920 |
| 29.11.2022 | 8.99 | 8.99 | 8.40 | 8.40 | 1 059 | 9 052 |
| 28.11.2022 | 9.56 | 9.56 | 9.56 | 9.56 | 400 | 3 824 |
| 24.11.2022 | 10.20 | 10.20 | 10.20 | 10.20 | 28 | 286 |
| 23.11.2022 | 9.28 | 9.28 | 9.28 | 9.28 | 400 | 3 712 |
| 21.11.2022 | 9.00 | 9.00 | 8.70 | 8.70 | 1 600 | 14 051 |
| 18.11.2022 | 9.40 | 9.91 | 9.40 | 9.91 | 650 | 6 301 |
| 17.11.2022 | 10.16 | 10.16 | 10.14 | 10.14 | 450 | 4 568 |
| 15.11.2022 | 11.26 | 12.04 | 11.00 | 12.04 | 1 781 | 20 712 |
| 14.11.2022 | 11.30 | 11.30 | 10.84 | 10.84 | 650 | 7 228 |
| 10.11.2022 | 11.10 | 11.18 | 11.10 | 11.18 | 56 | 624 |
| 09.11.2022 | 10.28 | 10.28 | 9.66 | 9.74 | 1 650 | 16 516 |
| 08.11.2022 | 10.00 | 10.00 | 10.00 | 10.00 | 150 | 1 500 |
| 07.11.2022 | 8.89 | 9.38 | 8.89 | 9.38 | 2 300 | 21 208 |
| 04.11.2022 | 9.92 | 10.04 | 9.56 | 9.56 | 717 | 6 949 |
| 03.11.2022 | 8.50 | 8.88 | 8.50 | 8.88 | 3 200 | 28 000 |
| 02.11.2022 | 8.84 | 8.84 | 8.30 | 8.38 | 1 977 | 16 992 |
| 31.10.2022 | 8.14 | 8.77 | 8.14 | 8.77 | 1 085 | 8 855 |
| 28.10.2022 | 7.00 | 8.11 | 7.00 | 8.11 | 615 | 4 555 |
| 27.10.2022 | 7.36 | 7.60 | 6.80 | 7.60 | 5 071 | 37 026 |
| 26.10.2022 | 7.00 | 7.10 | 6.74 | 7.10 | 3 511 | 24 433 |
| 25.10.2022 | 5.97 | 6.89 | 5.97 | 6.48 | 2 280 | 15 121 |
| 24.10.2022 | 6.00 | 6.00 | 6.00 | 6.00 | 60 | 360 |
Biznesradar bez reklam? Sprawdź BR Plus
