Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLALE58362
9.20-0.82(-8.18%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 9.20 | 9.20 | 9.20 | 9.20 | 99 | 911 |
| 18.11.2024 | 10.18 | 10.18 | 10.18 | 10.18 | 69 | 702 |
| 14.11.2024 | 11.44 | 11.66 | 11.44 | 11.66 | 200 | 2 310 |
| 26.09.2024 | 18.00 | 18.00 | 18.00 | 18.00 | 130 | 2 340 |
| 07.06.2024 | 19.16 | 19.16 | 19.16 | 19.16 | 130 | 2 491 |
| 29.05.2024 | 21.25 | 21.25 | 21.25 | 21.25 | 140 | 2 975 |
| 17.04.2024 | 14.56 | 14.56 | 14.56 | 14.56 | 140 | 2 038 |
| 09.04.2024 | 13.70 | 13.70 | 13.70 | 13.70 | 150 | 2 055 |
| 12.12.2023 | 12.82 | 12.82 | 12.82 | 12.82 | 200 | 2 564 |
| 20.11.2023 | 12.86 | 12.86 | 12.86 | 12.86 | 150 | 1 929 |
| 16.11.2023 | 13.04 | 13.04 | 13.04 | 13.04 | 100 | 1 304 |
| 14.11.2023 | 14.58 | 14.58 | 14.58 | 14.58 | 400 | 5 832 |
| 20.06.2023 | 15.98 | 15.98 | 15.98 | 15.98 | 20 | 320 |
| 31.03.2023 | 13.42 | 13.42 | 13.42 | 13.42 | 145 | 1 946 |
| 24.03.2023 | 10.24 | 10.24 | 10.24 | 10.24 | 145 | 1 485 |
| 13.03.2023 | 11.16 | 11.16 | 11.16 | 11.16 | 50 | 558 |
| 28.02.2023 | 13.28 | 13.28 | 13.28 | 13.28 | 8 | 106 |
| 27.02.2023 | 13.34 | 13.34 | 13.34 | 13.34 | 8 | 107 |
| 14.02.2023 | 14.06 | 14.06 | 14.06 | 14.06 | 25 | 352 |
| 08.02.2023 | 15.66 | 15.66 | 15.66 | 15.66 | 80 | 1 253 |
| 07.02.2023 | 15.24 | 15.24 | 15.00 | 15.00 | 105 | 1 594 |
| 06.02.2023 | 15.84 | 15.84 | 15.66 | 15.68 | 400 | 6 286 |
| 02.02.2023 | 14.80 | 14.80 | 14.80 | 14.80 | 70 | 1 036 |
| 01.02.2023 | 14.16 | 14.16 | 14.16 | 14.16 | 10 | 142 |
| 30.01.2023 | 14.00 | 14.26 | 14.00 | 14.26 | 92 | 1 306 |
| 26.01.2023 | 14.36 | 14.36 | 14.36 | 14.36 | 5 | 72 |
| 25.01.2023 | 13.38 | 13.38 | 13.22 | 13.22 | 203 | 2 696 |
| 24.01.2023 | 13.88 | 13.88 | 13.88 | 13.88 | 200 | 2 776 |
| 23.01.2023 | 13.82 | 14.18 | 13.82 | 14.18 | 141 | 1 992 |
| 18.01.2023 | 16.20 | 16.20 | 16.20 | 16.20 | 80 | 1 296 |
| 17.01.2023 | 15.80 | 15.90 | 15.80 | 15.90 | 134 | 2 125 |
| 13.01.2023 | 15.74 | 15.82 | 15.64 | 15.82 | 284 | 4 469 |
| 12.01.2023 | 15.18 | 15.36 | 15.18 | 15.36 | 100 | 1 532 |
| 11.01.2023 | 13.20 | 13.20 | 13.20 | 13.20 | 80 | 1 056 |
| 28.12.2022 | 9.48 | 9.48 | 9.48 | 9.48 | 20 | 190 |
| 27.12.2022 | 9.58 | 9.58 | 9.58 | 9.58 | 14 | 134 |
| 15.12.2022 | 10.20 | 10.20 | 10.20 | 10.20 | 250 | 2 550 |
| 14.12.2022 | 11.00 | 11.00 | 11.00 | 11.00 | 20 | 220 |
| 13.12.2022 | 10.00 | 10.00 | 10.00 | 10.00 | 60 | 600 |
| 09.12.2022 | 9.07 | 9.07 | 9.07 | 9.07 | 60 | 544 |
| 08.12.2022 | 8.76 | 8.76 | 8.76 | 8.76 | 75 | 657 |
| 07.12.2022 | 9.17 | 9.39 | 9.17 | 9.39 | 70 | 646 |
| 02.12.2022 | 8.03 | 8.03 | 8.03 | 8.03 | 100 | 803 |
| 01.12.2022 | 7.60 | 7.75 | 7.60 | 7.75 | 69 | 527 |
| 30.11.2022 | 7.70 | 7.75 | 7.60 | 7.60 | 260 | 2 000 |
| 29.11.2022 | 8.47 | 8.47 | 8.23 | 8.23 | 249 | 2 091 |
| 24.11.2022 | 9.66 | 9.83 | 9.66 | 9.83 | 320 | 3 137 |
| 21.11.2022 | 8.13 | 8.13 | 8.13 | 8.13 | 270 | 2 195 |
| 10.11.2022 | 9.84 | 9.84 | 9.84 | 9.84 | 350 | 3 444 |
| 09.11.2022 | 9.00 | 9.00 | 9.00 | 9.00 | 58 | 522 |
Biznesradar bez reklam? Sprawdź BR Plus
