Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLAPL62125
27.30-0.80(-2.85%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 27.30 | 27.30 | 27.30 | 27.30 | 100 | 273 |
| 08.11.2024 | 27.45 | 27.45 | 27.45 | 27.45 | 18 | 49 |
| 14.10.2024 | 28.30 | 28.30 | 28.30 | 28.30 | 55 | 156 |
| 09.10.2024 | 26.10 | 26.10 | 26.10 | 26.10 | 45 | 117 |
| 30.09.2024 | 27.50 | 27.50 | 27.50 | 27.50 | 30 | 83 |
| 19.09.2024 | 25.30 | 25.45 | 25.30 | 25.45 | 250 | 636 |
| 28.08.2024 | 28.00 | 28.00 | 28.00 | 28.00 | 20 | 56 |
| 20.08.2024 | 26.90 | 26.90 | 26.90 | 26.90 | 150 | 404 |
| 13.08.2024 | 24.55 | 24.55 | 24.55 | 24.55 | 30 | 74 |
| 09.08.2024 | 23.05 | 23.05 | 22.80 | 22.80 | 200 | 459 |
| 29.07.2024 | 24.40 | 25.00 | 24.40 | 25.00 | 30 | 74 |
| 25.07.2024 | 25.30 | 25.30 | 25.30 | 25.30 | 80 | 202 |
| 22.07.2024 | 27.95 | 27.95 | 27.95 | 27.95 | 79 | 221 |
| 17.07.2024 | 28.50 | 28.50 | 28.50 | 28.50 | 50 | 143 |
| 15.07.2024 | 30.45 | 30.45 | 30.45 | 30.45 | 40 | 122 |
| 08.07.2024 | 28.50 | 28.50 | 28.50 | 28.50 | 54 | 154 |
| 19.06.2024 | 24.55 | 24.55 | 24.55 | 24.55 | 40 | 98 |
| 18.06.2024 | 25.90 | 25.90 | 25.90 | 25.90 | 60 | 155 |
| 17.06.2024 | 25.25 | 25.25 | 25.25 | 25.25 | 60 | 152 |
| 14.06.2024 | 24.40 | 24.40 | 24.40 | 24.40 | 100 | 244 |
| 13.06.2024 | 24.55 | 24.55 | 24.30 | 24.30 | 227 | 552 |
| 12.06.2024 | 21.15 | 24.50 | 21.00 | 24.50 | 17 897 | 37 745 |
| 11.06.2024 | 17.68 | 19.00 | 17.68 | 19.00 | 114 | 203 |
| 04.06.2024 | 15.84 | 15.84 | 15.84 | 15.84 | 1 650 | 2 614 |
| 27.05.2024 | 14.00 | 14.10 | 14.00 | 14.10 | 356 | 500 |
| 24.05.2024 | 13.46 | 13.48 | 13.46 | 13.48 | 1 782 | 2 402 |
| 23.05.2024 | 14.84 | 14.92 | 14.08 | 14.08 | 1 084 | 1 583 |
| 21.05.2024 | 15.00 | 15.20 | 15.00 | 15.20 | 1 160 | 1 747 |
| 20.05.2024 | 14.10 | 15.12 | 14.10 | 15.12 | 1 432 | 2 093 |
| 16.05.2024 | 14.56 | 14.56 | 14.56 | 14.56 | 597 | 869 |
| 15.05.2024 | 13.60 | 13.60 | 13.60 | 13.60 | 597 | 812 |
| 09.05.2024 | 12.24 | 12.24 | 12.24 | 12.24 | 100 | 122 |
| 08.05.2024 | 12.46 | 12.46 | 11.60 | 11.60 | 494 | 585 |
| 06.05.2024 | 11.24 | 12.00 | 11.24 | 11.90 | 1 710 | 2 012 |
| 30.04.2024 | 8.85 | 8.90 | 8.85 | 8.90 | 160 | 142 |
| 29.04.2024 | 9.24 | 9.24 | 9.24 | 9.24 | 215 | 199 |
| 26.04.2024 | 7.18 | 7.52 | 7.18 | 7.42 | 2 651 | 1 961 |
| 25.04.2024 | 7.11 | 7.11 | 6.90 | 6.90 | 651 | 460 |
| 24.04.2024 | 6.11 | 6.24 | 6.11 | 6.17 | 1 440 | 884 |
| 23.04.2024 | 5.63 | 5.63 | 5.30 | 5.30 | 721 | 391 |
| 19.04.2024 | 5.85 | 5.85 | 5.85 | 5.85 | 140 | 82 |
| 12.04.2024 | 9.21 | 9.21 | 9.21 | 9.21 | 150 | 138 |
| 11.04.2024 | 6.37 | 6.52 | 6.37 | 6.52 | 115 | 74 |
| 10.04.2024 | 7.09 | 7.13 | 6.14 | 6.55 | 3 166 | 2 033 |
| 09.04.2024 | 6.56 | 6.89 | 6.46 | 6.69 | 1 152 | 768 |
| 08.04.2024 | 6.89 | 7.00 | 6.63 | 6.71 | 8 065 | 5 558 |
| 05.04.2024 | 7.16 | 7.28 | 6.98 | 6.98 | 6 440 | 4 642 |
| 03.04.2024 | 7.03 | 7.03 | 7.03 | 7.03 | 3 000 | 2 109 |
| 02.04.2024 | 7.41 | 7.41 | 6.90 | 6.90 | 3 890 | 2 712 |
| 28.03.2024 | 8.72 | 8.72 | 7.75 | 7.79 | 18 870 | 15 235 |
Biznesradar bez reklam? Sprawdź BR Plus
