Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLALE60988
6.46-0.46(-6.65%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2024 | 6.46 | 6.46 | 6.46 | 6.46 | 800 | 5 168 |
| 09.12.2024 | 9.17 | 9.17 | 9.17 | 9.17 | 200 | 1 834 |
| 06.12.2024 | 9.52 | 9.52 | 9.37 | 9.37 | 1 200 | 11 334 |
| 05.12.2024 | 8.95 | 8.95 | 8.95 | 8.95 | 600 | 5 370 |
| 04.12.2024 | 8.70 | 8.70 | 8.70 | 8.70 | 1 500 | 13 050 |
| 02.12.2024 | 8.30 | 8.30 | 8.30 | 8.30 | 1 500 | 12 450 |
| 27.11.2024 | 8.00 | 8.00 | 8.00 | 8.00 | 610 | 4 880 |
| 26.11.2024 | 7.75 | 7.75 | 7.70 | 7.70 | 4 610 | 35 697 |
| 25.11.2024 | 8.19 | 8.30 | 8.19 | 8.28 | 1 860 | 15 334 |
| 22.11.2024 | 7.94 | 7.94 | 7.94 | 7.94 | 1 000 | 7 940 |
| 21.11.2024 | 7.50 | 8.03 | 7.50 | 8.03 | 5 820 | 45 305 |
| 20.11.2024 | 7.33 | 7.33 | 6.90 | 6.90 | 1 050 | 7 675 |
| 19.11.2024 | 7.62 | 7.62 | 6.80 | 6.80 | 1 820 | 13 472 |
| 18.11.2024 | 7.30 | 7.30 | 7.30 | 7.30 | 100 | 730 |
| 14.11.2024 | 9.20 | 9.20 | 9.07 | 9.07 | 350 | 3 188 |
| 25.09.2024 | 15.74 | 15.74 | 15.74 | 15.74 | 343 | 5 399 |
| 16.09.2024 | 17.32 | 17.32 | 17.32 | 17.32 | 343 | 5 941 |
| 08.07.2024 | 15.38 | 15.38 | 15.38 | 15.38 | 800 | 12 304 |
| 05.07.2024 | 15.26 | 15.26 | 15.02 | 15.02 | 800 | 12 124 |
| 28.05.2024 | 20.00 | 20.00 | 20.00 | 20.00 | 210 | 4 200 |
| 07.05.2024 | 15.98 | 15.98 | 15.98 | 15.98 | 210 | 3 356 |
| 06.05.2024 | 15.56 | 15.56 | 15.56 | 15.56 | 2 767 | 43 055 |
| 19.12.2023 | 14.30 | 14.34 | 14.30 | 14.34 | 2 767 | 39 623 |
| 15.12.2023 | 14.12 | 14.12 | 14.12 | 14.12 | 860 | 12 143 |
| 14.12.2023 | 12.88 | 12.88 | 12.88 | 12.88 | 860 | 11 077 |
| 13.12.2023 | 11.30 | 11.30 | 11.30 | 11.30 | 145 | 1 639 |
| 11.12.2023 | 10.76 | 10.76 | 10.76 | 10.76 | 100 | 1 076 |
| 07.12.2023 | 10.74 | 10.74 | 10.74 | 10.74 | 116 | 1 246 |
| 05.12.2023 | 11.02 | 11.02 | 11.02 | 11.02 | 63 | 694 |
| 01.12.2023 | 9.80 | 9.80 | 9.75 | 9.75 | 248 | 2 428 |
| 16.11.2023 | 11.12 | 11.12 | 10.80 | 10.80 | 194 | 2 125 |
| 08.11.2023 | 12.12 | 12.12 | 12.12 | 12.12 | 200 | 2 424 |
| 03.11.2023 | 11.82 | 11.82 | 11.82 | 11.82 | 300 | 3 546 |
| 02.11.2023 | 11.70 | 11.70 | 11.70 | 11.70 | 500 | 5 850 |
| 31.10.2023 | 11.46 | 11.46 | 11.42 | 11.44 | 1 751 | 20 026 |
| 25.10.2023 | 9.56 | 9.56 | 9.56 | 9.56 | 300 | 2 868 |
| 19.10.2023 | 9.70 | 9.70 | 9.67 | 9.68 | 1 798 | 17 411 |
| 18.10.2023 | 9.75 | 9.75 | 9.72 | 9.72 | 453 | 4 412 |
| 17.10.2023 | 9.54 | 10.04 | 9.54 | 10.04 | 3 989 | 39 818 |
| 10.10.2023 | 9.80 | 9.80 | 9.80 | 9.80 | 173 | 1 695 |
| 09.10.2023 | 9.09 | 9.09 | 9.09 | 9.09 | 173 | 1 573 |
| 06.10.2023 | 9.93 | 9.93 | 9.74 | 9.87 | 3 789 | 37 236 |
| 28.09.2023 | 13.56 | 13.56 | 13.56 | 13.56 | 771 | 10 455 |
| 26.09.2023 | 9.74 | 9.74 | 9.60 | 9.60 | 771 | 7 465 |
| 04.08.2023 | 16.90 | 16.90 | 16.90 | 16.90 | 70 | 1 183 |
| 03.08.2023 | 15.48 | 15.48 | 15.48 | 15.48 | 70 | 1 084 |
| 06.06.2023 | 16.42 | 16.42 | 16.42 | 16.42 | 85 | 1 396 |
| 31.05.2023 | 17.80 | 17.80 | 17.80 | 17.80 | 107 | 1 905 |
| 25.05.2023 | 16.76 | 16.76 | 16.26 | 16.26 | 107 | 1 768 |
| 13.04.2023 | 13.54 | 13.90 | 13.54 | 13.90 | 1 970 | 27 116 |
Biznesradar bez reklam? Sprawdź BR Plus
