Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLALE65268
9.19+0.01(+0.11%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.09.2024 | 9.19 | 9.19 | 9.19 | 9.19 | 1 627 | 14 952 |
25.09.2024 | 9.20 | 9.27 | 9.20 | 9.27 | 408 | 3 782 |
24.09.2024 | 9.18 | 9.18 | 8.95 | 9.07 | 1 350 | 12 293 |
23.09.2024 | 8.30 | 8.97 | 8.25 | 8.92 | 9 430 | 83 453 |
20.09.2024 | 8.42 | 8.75 | 8.29 | 8.63 | 8 590 | 73 057 |
19.09.2024 | 8.24 | 9.03 | 7.70 | 8.34 | 30 142 | 257 320 |
17.09.2024 | 11.42 | 11.42 | 11.42 | 11.42 | 50 | 571 |
11.09.2024 | 9.06 | 9.06 | 9.06 | 9.06 | 1 000 | 9 060 |
10.09.2024 | 8.74 | 8.74 | 8.74 | 8.74 | 1 000 | 8 740 |
09.09.2024 | 8.66 | 8.74 | 8.66 | 8.74 | 2 000 | 17 400 |
03.09.2024 | 11.16 | 11.16 | 11.08 | 11.08 | 276 | 3 069 |
02.09.2024 | 10.14 | 10.14 | 10.14 | 10.14 | 50 | 507 |
27.08.2024 | 10.30 | 10.44 | 10.22 | 10.44 | 2 050 | 21 251 |
26.08.2024 | 10.38 | 10.52 | 10.38 | 10.52 | 2 000 | 20 900 |
22.08.2024 | 11.78 | 11.78 | 11.78 | 11.78 | 100 | 1 178 |
19.08.2024 | 11.38 | 11.40 | 11.38 | 11.40 | 2 000 | 22 780 |
16.08.2024 | 12.30 | 12.42 | 12.00 | 12.06 | 5 161 | 63 038 |
14.08.2024 | 11.20 | 11.20 | 11.20 | 11.20 | 500 | 5 600 |
13.08.2024 | 10.46 | 10.46 | 10.46 | 10.46 | 64 | 669 |
12.08.2024 | 9.77 | 10.16 | 9.77 | 10.06 | 620 | 6 097 |
09.08.2024 | 9.72 | 9.72 | 9.51 | 9.51 | 1 338 | 12 900 |
08.08.2024 | 8.31 | 8.57 | 8.31 | 8.57 | 4 000 | 33 760 |
07.08.2024 | 8.24 | 8.46 | 8.24 | 8.46 | 2 000 | 16 700 |
05.08.2024 | 7.67 | 7.67 | 7.35 | 7.52 | 533 | 4 036 |
02.08.2024 | 8.42 | 8.64 | 8.42 | 8.64 | 221 | 1 900 |
01.08.2024 | 9.50 | 9.50 | 9.50 | 9.50 | 41 | 390 |
29.07.2024 | 8.48 | 8.48 | 8.48 | 8.48 | 40 | 339 |
26.07.2024 | 8.26 | 8.26 | 8.26 | 8.26 | 77 | 636 |
25.07.2024 | 8.25 | 8.25 | 8.25 | 8.25 | 30 | 248 |
24.07.2024 | 8.42 | 8.42 | 8.42 | 8.42 | 100 | 842 |
23.07.2024 | 8.10 | 8.26 | 8.03 | 8.26 | 1 723 | 14 090 |
19.07.2024 | 8.44 | 8.44 | 8.44 | 8.44 | 23 | 194 |
18.07.2024 | 8.03 | 8.38 | 8.00 | 8.38 | 1 750 | 14 325 |
17.07.2024 | 8.46 | 8.46 | 7.95 | 7.95 | 285 | 2 371 |
16.07.2024 | 9.30 | 9.30 | 8.90 | 9.08 | 1 752 | 15 817 |
12.07.2024 | 9.95 | 9.95 | 9.95 | 9.95 | 300 | 2 985 |
08.07.2024 | 8.91 | 8.91 | 8.91 | 8.91 | 30 | 267 |
05.07.2024 | 10.06 | 10.06 | 8.63 | 8.63 | 1 255 | 11 122 |
02.07.2024 | 9.64 | 9.64 | 9.64 | 9.64 | 40 | 386 |
28.06.2024 | 10.94 | 11.20 | 10.94 | 11.20 | 5 862 | 64 891 |
26.06.2024 | 11.60 | 11.60 | 11.46 | 11.50 | 5 606 | 64 308 |
21.06.2024 | 10.38 | 10.38 | 10.38 | 10.38 | 30 | 311 |
20.06.2024 | 10.38 | 10.38 | 10.38 | 10.38 | 100 | 1 038 |
19.06.2024 | 10.68 | 10.68 | 10.46 | 10.46 | 130 | 1 382 |
18.06.2024 | 10.86 | 10.86 | 10.86 | 10.86 | 50 | 543 |
17.06.2024 | 10.78 | 10.78 | 10.78 | 10.78 | 100 | 1 078 |
14.06.2024 | 10.04 | 10.24 | 10.04 | 10.14 | 264 | 2 673 |
13.06.2024 | 11.24 | 11.24 | 11.24 | 11.24 | 1 000 | 11 240 |
12.06.2024 | 11.04 | 11.04 | 11.04 | 11.04 | 30 | 331 |
10.06.2024 | 10.40 | 10.40 | 10.40 | 10.40 | 100 | 1 040 |
Biznesradar bez reklam? Sprawdź BR Plus