Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLALE58347
7.87-0.08(-1.01%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 7.74 | 7.74 | 7.74 | 7.74 | 162 | 1 254 |
| 18.11.2024 | 8.48 | 8.48 | 8.45 | 8.45 | 500 | 4 233 |
| 15.11.2024 | 9.67 | 9.91 | 9.67 | 9.91 | 500 | 4 883 |
| 14.11.2024 | 10.02 | 10.16 | 9.23 | 9.78 | 1 477 | 14 364 |
| 05.11.2024 | 14.50 | 14.50 | 14.50 | 14.50 | 110 | 1 595 |
| 30.09.2024 | 14.72 | 14.76 | 14.72 | 14.76 | 600 | 8 844 |
| 29.05.2024 | 19.68 | 19.68 | 19.68 | 19.68 | 1 | 20 |
| 17.05.2024 | 18.90 | 19.40 | 18.90 | 19.40 | 165 | 3 159 |
| 22.04.2024 | 14.54 | 14.58 | 14.54 | 14.58 | 257 | 3 743 |
| 15.03.2024 | 12.54 | 12.54 | 12.54 | 12.54 | 1 883 | 23 613 |
| 07.03.2024 | 11.70 | 11.70 | 11.70 | 11.70 | 85 | 995 |
| 05.03.2024 | 11.62 | 11.62 | 11.62 | 11.62 | 1 092 | 12 689 |
| 01.03.2024 | 12.64 | 12.64 | 12.60 | 12.60 | 791 | 9 982 |
| 09.02.2024 | 12.80 | 12.80 | 12.80 | 12.80 | 40 | 512 |
| 02.02.2024 | 12.10 | 12.14 | 12.04 | 12.14 | 330 | 3 982 |
| 01.02.2024 | 12.34 | 12.34 | 12.34 | 12.34 | 854 | 10 538 |
| 22.01.2024 | 11.68 | 11.68 | 11.68 | 11.68 | 854 | 9 975 |
| 10.01.2024 | 12.76 | 12.76 | 12.60 | 12.60 | 1 003 | 12 776 |
| 03.01.2024 | 11.52 | 11.86 | 11.52 | 11.86 | 1 003 | 11 632 |
| 13.12.2023 | 12.02 | 12.02 | 12.02 | 12.02 | 260 | 3 125 |
| 20.11.2023 | 11.54 | 11.54 | 11.54 | 11.54 | 260 | 3 000 |
| 03.11.2023 | 12.76 | 12.88 | 12.76 | 12.88 | 400 | 5 129 |
| 02.11.2023 | 12.12 | 12.28 | 12.12 | 12.28 | 400 | 4 878 |
| 01.06.2023 | 17.00 | 17.10 | 17.00 | 17.10 | 570 | 9 740 |
| 23.05.2023 | 20.80 | 20.80 | 20.80 | 20.80 | 190 | 3 952 |
| 19.05.2023 | 20.20 | 20.20 | 20.20 | 20.20 | 375 | 7 575 |
| 16.05.2023 | 18.62 | 18.62 | 18.62 | 18.62 | 100 | 1 862 |
| 12.05.2023 | 18.32 | 18.32 | 18.32 | 18.32 | 600 | 10 992 |
| 11.05.2023 | 17.50 | 17.50 | 17.50 | 17.50 | 800 | 14 000 |
| 02.05.2023 | 15.58 | 15.58 | 15.58 | 15.58 | 212 | 3 303 |
| 26.04.2023 | 15.56 | 15.56 | 15.20 | 15.20 | 460 | 7 104 |
| 25.04.2023 | 15.50 | 15.50 | 15.50 | 15.50 | 72 | 1 116 |
| 21.04.2023 | 14.86 | 15.36 | 14.86 | 15.36 | 340 | 5 128 |
| 20.04.2023 | 15.52 | 16.00 | 15.52 | 16.00 | 322 | 5 074 |
| 19.04.2023 | 14.90 | 14.90 | 14.90 | 14.90 | 100 | 1 490 |
| 18.04.2023 | 15.10 | 15.10 | 14.82 | 14.82 | 250 | 3 740 |
| 17.04.2023 | 14.34 | 14.54 | 14.34 | 14.52 | 516 | 7 460 |
| 14.04.2023 | 13.86 | 13.86 | 13.86 | 13.86 | 73 | 1 012 |
| 13.04.2023 | 13.70 | 13.70 | 13.70 | 13.70 | 64 | 877 |
| 12.04.2023 | 14.00 | 14.00 | 13.94 | 13.94 | 906 | 12 640 |
| 11.04.2023 | 13.42 | 13.44 | 13.18 | 13.18 | 2 300 | 30 858 |
| 06.04.2023 | 12.70 | 12.70 | 12.70 | 12.70 | 100 | 1 270 |
| 05.04.2023 | 13.14 | 13.14 | 12.74 | 12.74 | 303 | 3 900 |
| 04.04.2023 | 13.02 | 13.78 | 13.02 | 13.02 | 2 400 | 32 158 |
| 03.04.2023 | 12.62 | 13.24 | 12.62 | 13.24 | 900 | 11 532 |
| 31.03.2023 | 11.92 | 12.30 | 11.92 | 12.30 | 450 | 5 459 |
| 30.03.2023 | 10.68 | 12.60 | 10.68 | 12.52 | 4 067 | 47 669 |
| 29.03.2023 | 9.12 | 9.12 | 9.12 | 9.12 | 169 | 1 541 |
| 28.03.2023 | 9.44 | 9.44 | 9.04 | 9.04 | 750 | 6 962 |
| 27.03.2023 | 9.04 | 9.04 | 8.90 | 8.90 | 390 | 3 507 |
Biznesradar bez reklam? Sprawdź BR Plus
