Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCCC56614
15.90+0.44(+2.85%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.12.2024 | 15.90 | 15.90 | 15.90 | 15.90 | 14 | 22 |
| 20.08.2024 | 10.84 | 10.92 | 10.84 | 10.92 | 5 606 | 6 078 |
| 14.08.2024 | 10.52 | 10.52 | 10.52 | 10.52 | 190 | 200 |
| 12.08.2024 | 9.71 | 9.71 | 9.71 | 9.71 | 206 | 200 |
| 22.07.2024 | 9.10 | 9.10 | 9.10 | 9.10 | 330 | 300 |
| 03.07.2024 | 8.53 | 8.53 | 8.53 | 8.53 | 4 999 | 4 264 |
| 02.07.2024 | 8.38 | 8.38 | 8.38 | 8.38 | 2 754 | 2 308 |
| 07.05.2024 | 6.91 | 6.93 | 6.88 | 6.93 | 19 452 | 13 435 |
| 25.04.2024 | 5.68 | 5.68 | 5.68 | 5.68 | 2 750 | 1 562 |
| 15.04.2024 | 5.11 | 5.11 | 5.11 | 5.11 | 12 991 | 6 638 |
| 05.04.2024 | 3.82 | 3.82 | 3.82 | 3.82 | 10 000 | 3 820 |
| 21.03.2024 | 4.17 | 4.17 | 4.17 | 4.17 | 7 215 | 3 009 |
| 01.03.2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4 996 | 2 313 |
| 28.02.2024 | 4.47 | 4.47 | 4.47 | 4.47 | 1 078 | 482 |
| 01.02.2024 | 3.06 | 3.06 | 3.06 | 3.06 | 1 078 | 330 |
| 19.01.2024 | 3.08 | 3.08 | 2.96 | 2.96 | 2 156 | 651 |
| 17.01.2024 | 3.01 | 3.01 | 3.01 | 3.01 | 1 078 | 324 |
| 16.01.2024 | 3.17 | 3.17 | 3.17 | 3.17 | 1 078 | 342 |
| 15.01.2024 | 3.19 | 3.19 | 3.19 | 3.19 | 7 165 | 2 286 |
| 12.01.2024 | 3.56 | 3.56 | 3.56 | 3.56 | 6 188 | 2 203 |
| 10.01.2024 | 3.34 | 3.53 | 3.34 | 3.53 | 10 719 | 3 607 |
| 09.01.2024 | 3.15 | 3.16 | 3.14 | 3.16 | 5 256 | 1 658 |
| 08.01.2024 | 2.91 | 2.96 | 2.90 | 2.90 | 3 050 | 894 |
| 05.01.2024 | 2.78 | 2.88 | 2.70 | 2.88 | 12 000 | 3 366 |
| 04.01.2024 | 2.90 | 2.95 | 2.90 | 2.95 | 13 100 | 3 850 |
| 03.01.2024 | 2.81 | 2.83 | 2.72 | 2.83 | 6 978 | 1 942 |
| 29.12.2023 | 3.17 | 3.21 | 3.17 | 3.21 | 17 188 | 5 473 |
| 27.12.2023 | 3.54 | 3.54 | 3.46 | 3.46 | 17 708 | 6 244 |
| 22.12.2023 | 3.62 | 3.62 | 3.60 | 3.60 | 4 126 | 1 491 |
| 21.12.2023 | 3.61 | 3.61 | 3.61 | 3.61 | 10 | 4 |
| 20.12.2023 | 3.90 | 3.90 | 3.62 | 3.62 | 7 847 | 2 906 |
| 19.12.2023 | 3.49 | 3.49 | 3.49 | 3.49 | 711 | 248 |
| 18.12.2023 | 3.04 | 3.30 | 3.04 | 3.30 | 5 004 | 1 651 |
| 13.12.2023 | 3.06 | 3.06 | 3.06 | 3.06 | 813 | 249 |
| 11.12.2023 | 3.15 | 3.15 | 3.15 | 3.15 | 396 | 125 |
| 06.12.2023 | 3.34 | 3.34 | 3.27 | 3.27 | 3 600 | 1 181 |
| 04.12.2023 | 2.93 | 2.93 | 2.93 | 2.93 | 1 560 | 457 |
| 30.11.2023 | 2.51 | 2.52 | 2.51 | 2.52 | 5 312 | 1 337 |
| 29.11.2023 | 2.15 | 2.22 | 2.15 | 2.22 | 3 055 | 664 |
| 27.11.2023 | 2.26 | 2.26 | 2.13 | 2.13 | 24 000 | 5 158 |
| 23.11.2023 | 2.13 | 2.14 | 2.13 | 2.14 | 1 898 | 406 |
| 21.11.2023 | 2.02 | 2.02 | 2.02 | 2.02 | 647 | 131 |
| 20.11.2023 | 2.00 | 2.10 | 2.00 | 2.10 | 2 496 | 501 |
| 17.11.2023 | 1.79 | 1.88 | 1.79 | 1.88 | 8 898 | 1 611 |
| 16.11.2023 | 1.77 | 1.77 | 1.77 | 1.77 | 6 878 | 1 217 |
| 15.11.2023 | 1.70 | 1.70 | 1.59 | 1.61 | 8 061 | 1 305 |
| 14.11.2023 | 1.56 | 1.60 | 1.56 | 1.60 | 5 695 | 903 |
| 10.11.2023 | 1.57 | 1.64 | 1.56 | 1.64 | 4 109 | 645 |
| 09.11.2023 | 1.35 | 1.61 | 1.35 | 1.61 | 9 708 | 1 441 |
| 07.11.2023 | 1.30 | 1.30 | 1.30 | 1.30 | 841 | 109 |
Biznesradar bez reklam? Sprawdź BR Plus
