Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLALE58354
8.20-0.08(-0.97%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 8.20 | 8.20 | 8.20 | 8.20 | 152 | 1 246 |
| 10.12.2024 | 9.88 | 10.96 | 9.88 | 10.96 | 252 | 2 626 |
| 20.11.2024 | 8.75 | 8.75 | 8.75 | 8.75 | 56 | 490 |
| 19.11.2024 | 8.49 | 8.49 | 8.49 | 8.49 | 138 | 1 172 |
| 18.11.2024 | 9.07 | 9.07 | 9.07 | 9.07 | 138 | 1 252 |
| 17.01.2024 | 12.50 | 12.50 | 12.50 | 12.50 | 60 | 750 |
| 15.12.2023 | 16.02 | 16.02 | 16.02 | 16.02 | 100 | 1 602 |
| 15.09.2023 | 14.56 | 14.56 | 14.56 | 14.56 | 270 | 3 931 |
| 23.08.2023 | 16.20 | 16.20 | 16.00 | 16.00 | 1 000 | 16 140 |
| 10.08.2023 | 18.20 | 18.20 | 18.20 | 18.20 | 1 000 | 18 200 |
| 08.08.2023 | 16.78 | 16.78 | 16.78 | 16.78 | 1 500 | 25 170 |
| 01.08.2023 | 18.04 | 18.42 | 18.04 | 18.42 | 2 500 | 45 682 |
| 27.07.2023 | 16.50 | 16.82 | 16.44 | 16.82 | 800 | 13 310 |
| 26.07.2023 | 16.40 | 16.40 | 16.06 | 16.06 | 530 | 8 519 |
| 25.07.2023 | 16.08 | 16.08 | 16.08 | 16.08 | 20 | 322 |
| 24.07.2023 | 16.62 | 16.62 | 15.54 | 15.54 | 2 240 | 36 840 |
| 14.07.2023 | 16.26 | 16.30 | 16.26 | 16.28 | 25 | 407 |
| 13.07.2023 | 16.02 | 16.30 | 15.68 | 15.68 | 1 825 | 29 645 |
| 23.06.2023 | 14.96 | 14.96 | 14.96 | 14.96 | 1 | 15 |
| 22.06.2023 | 15.38 | 15.38 | 15.38 | 15.38 | 500 | 7 690 |
| 19.06.2023 | 16.10 | 16.12 | 16.10 | 16.12 | 200 | 3 220 |
| 16.06.2023 | 15.98 | 15.98 | 15.72 | 15.72 | 660 | 10 425 |
| 15.06.2023 | 15.90 | 15.90 | 15.60 | 15.60 | 70 | 1 110 |
| 14.06.2023 | 14.88 | 15.56 | 14.52 | 15.56 | 70 | 1 038 |
| 13.06.2023 | 16.00 | 16.00 | 15.38 | 15.50 | 620 | 9 726 |
| 12.06.2023 | 17.24 | 18.06 | 17.24 | 18.06 | 1 101 | 19 252 |
| 09.06.2023 | 18.76 | 18.76 | 18.76 | 18.76 | 1 | 19 |
| 06.06.2023 | 18.04 | 18.30 | 17.96 | 17.96 | 1 160 | 21 052 |
| 05.06.2023 | 19.56 | 19.56 | 19.56 | 19.56 | 84 | 1 643 |
| 02.06.2023 | 19.24 | 19.24 | 19.24 | 19.24 | 84 | 1 616 |
| 29.05.2023 | 19.00 | 19.00 | 19.00 | 19.00 | 10 | 190 |
| 25.05.2023 | 19.10 | 19.10 | 18.28 | 18.40 | 250 | 4 676 |
| 24.05.2023 | 20.35 | 20.50 | 20.35 | 20.50 | 900 | 18 395 |
| 23.05.2023 | 22.00 | 22.20 | 21.95 | 21.95 | 254 | 5 591 |
| 22.05.2023 | 21.35 | 21.85 | 21.35 | 21.85 | 1 326 | 28 549 |
| 19.05.2023 | 20.30 | 21.40 | 20.30 | 21.40 | 900 | 18 515 |
| 18.05.2023 | 19.62 | 19.62 | 19.46 | 19.46 | 400 | 7 832 |
| 17.05.2023 | 19.32 | 19.68 | 19.10 | 19.68 | 1 200 | 23 146 |
| 16.05.2023 | 19.44 | 19.44 | 19.44 | 19.44 | 300 | 5 832 |
| 15.05.2023 | 19.00 | 19.00 | 19.00 | 19.00 | 200 | 3 800 |
| 12.05.2023 | 19.14 | 19.20 | 19.14 | 19.20 | 500 | 9 582 |
| 11.05.2023 | 18.98 | 18.98 | 18.56 | 18.56 | 1 700 | 32 068 |
| 10.05.2023 | 17.96 | 17.96 | 16.60 | 17.12 | 2 450 | 41 896 |
| 09.05.2023 | 16.08 | 16.08 | 15.96 | 15.96 | 150 | 2 408 |
| 08.05.2023 | 16.46 | 16.46 | 16.28 | 16.28 | 448 | 7 360 |
| 05.05.2023 | 16.24 | 16.24 | 16.18 | 16.18 | 152 | 2 467 |
| 04.05.2023 | 15.64 | 15.64 | 15.54 | 15.54 | 1 000 | 15 590 |
| 02.05.2023 | 16.30 | 16.30 | 16.26 | 16.26 | 2 123 | 34 545 |
| 27.04.2023 | 16.28 | 16.30 | 16.18 | 16.18 | 1 623 | 26 420 |
| 26.04.2023 | 15.88 | 16.32 | 15.42 | 16.24 | 12 600 | 200 117 |
Biznesradar bez reklam? Sprawdź BR Plus
