Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLALE60970
5.60-0.20(-3.45%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 5.71 | 5.71 | 5.37 | 5.60 | 1 536 | 8 540 |
| 19.12.2024 | 5.59 | 5.79 | 5.59 | 5.79 | 286 | 1 616 |
| 17.12.2024 | 6.57 | 6.57 | 6.28 | 6.29 | 616 | 3 937 |
| 16.12.2024 | 6.50 | 6.82 | 6.50 | 6.82 | 458 | 3 050 |
| 12.12.2024 | 7.21 | 7.21 | 6.88 | 6.88 | 339 | 2 375 |
| 10.12.2024 | 7.44 | 7.44 | 7.44 | 7.44 | 100 | 744 |
| 09.12.2024 | 7.98 | 7.98 | 7.98 | 7.98 | 190 | 1 516 |
| 06.12.2024 | 8.51 | 8.51 | 8.51 | 8.51 | 208 | 1 770 |
| 04.12.2024 | 7.81 | 8.39 | 7.81 | 8.39 | 5 705 | 45 352 |
| 03.12.2024 | 6.98 | 6.98 | 6.98 | 6.98 | 225 | 1 571 |
| 02.12.2024 | 6.71 | 7.65 | 6.71 | 7.35 | 1 227 | 8 666 |
| 29.11.2024 | 6.47 | 6.47 | 6.47 | 6.47 | 300 | 1 941 |
| 28.11.2024 | 6.85 | 6.85 | 6.50 | 6.50 | 2 058 | 13 475 |
| 27.11.2024 | 7.25 | 7.25 | 6.99 | 6.99 | 780 | 5 603 |
| 26.11.2024 | 6.69 | 7.25 | 6.69 | 6.97 | 4 780 | 33 369 |
| 25.11.2024 | 7.50 | 7.50 | 7.41 | 7.41 | 5 532 | 41 272 |
| 22.11.2024 | 7.19 | 7.19 | 6.84 | 6.84 | 600 | 4 212 |
| 21.11.2024 | 6.31 | 7.16 | 6.27 | 7.12 | 8 342 | 55 870 |
| 20.11.2024 | 6.22 | 6.38 | 6.01 | 6.29 | 13 959 | 86 248 |
| 19.11.2024 | 5.85 | 5.85 | 5.72 | 5.73 | 7 241 | 41 746 |
| 18.11.2024 | 7.11 | 7.22 | 6.44 | 6.85 | 17 948 | 121 405 |
| 15.11.2024 | 8.20 | 8.57 | 7.43 | 7.49 | 20 853 | 167 597 |
| 14.11.2024 | 9.37 | 9.37 | 7.58 | 9.21 | 65 533 | 553 107 |
| 12.11.2024 | 12.56 | 12.56 | 12.56 | 12.56 | 120 | 1 507 |
| 31.10.2024 | 13.34 | 13.34 | 13.34 | 13.34 | 150 | 2 001 |
| 30.10.2024 | 14.36 | 14.36 | 14.36 | 14.36 | 350 | 5 026 |
| 14.10.2024 | 13.46 | 13.46 | 13.46 | 13.46 | 150 | 2 019 |
| 27.09.2024 | 14.64 | 14.64 | 14.64 | 14.64 | 200 | 2 928 |
| 19.09.2024 | 13.82 | 13.82 | 13.22 | 13.74 | 5 000 | 68 085 |
| 16.09.2024 | 16.30 | 16.30 | 16.30 | 16.30 | 200 | 3 260 |
| 06.09.2024 | 15.24 | 15.24 | 15.24 | 15.24 | 138 | 2 103 |
| 04.09.2024 | 16.02 | 16.02 | 16.02 | 16.02 | 62 | 993 |
| 03.09.2024 | 16.90 | 16.90 | 16.90 | 16.90 | 91 | 1 538 |
| 02.09.2024 | 15.74 | 15.74 | 15.74 | 15.74 | 91 | 1 432 |
| 05.08.2024 | 13.46 | 13.46 | 13.46 | 13.46 | 3 750 | 50 475 |
| 04.07.2024 | 15.06 | 15.06 | 15.06 | 15.06 | 500 | 7 530 |
| 17.05.2024 | 18.00 | 18.00 | 18.00 | 18.00 | 151 | 2 718 |
| 09.05.2024 | 16.52 | 16.52 | 16.52 | 16.52 | 500 | 8 260 |
| 08.05.2024 | 15.62 | 15.62 | 15.62 | 15.62 | 160 | 2 499 |
| 06.05.2024 | 14.76 | 14.76 | 14.76 | 14.76 | 920 | 13 579 |
| 24.04.2024 | 12.02 | 12.02 | 12.02 | 12.02 | 560 | 6 731 |
| 18.04.2024 | 11.56 | 11.56 | 11.56 | 11.56 | 20 | 231 |
| 17.04.2024 | 12.22 | 12.70 | 12.22 | 12.70 | 768 | 9 486 |
| 15.04.2024 | 10.34 | 10.34 | 10.24 | 10.24 | 400 | 4 116 |
| 12.04.2024 | 10.70 | 10.70 | 10.70 | 10.70 | 158 | 1 691 |
| 11.04.2024 | 11.00 | 11.20 | 11.00 | 11.20 | 200 | 2 220 |
| 10.04.2024 | 10.50 | 10.50 | 10.50 | 10.50 | 100 | 1 050 |
| 09.04.2024 | 10.80 | 10.80 | 10.80 | 10.80 | 1 200 | 12 960 |
| 05.04.2024 | 10.32 | 10.40 | 10.22 | 10.40 | 500 | 5 148 |
| 04.04.2024 | 11.10 | 11.20 | 10.96 | 10.96 | 900 | 9 943 |
Biznesradar bez reklam? Sprawdź BR Plus
