Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCCC64733
14.78-0.44(-2.89%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.12.2024 | 14.78 | 14.78 | 14.78 | 14.78 | 87 | 129 |
| 29.11.2024 | 16.96 | 16.96 | 16.96 | 16.96 | 77 | 131 |
| 21.11.2024 | 17.02 | 17.02 | 17.02 | 17.02 | 76 | 129 |
| 19.11.2024 | 16.54 | 16.54 | 16.54 | 16.54 | 78 | 129 |
| 18.11.2024 | 16.94 | 16.94 | 16.46 | 16.46 | 154 | 257 |
| 15.11.2024 | 16.68 | 16.68 | 16.32 | 16.32 | 156 | 257 |
| 14.11.2024 | 13.72 | 15.50 | 13.72 | 15.40 | 351 | 520 |
| 13.11.2024 | 13.82 | 13.82 | 13.82 | 13.82 | 95 | 131 |
| 08.11.2024 | 14.68 | 14.68 | 14.68 | 14.68 | 88 | 129 |
| 25.10.2024 | 13.80 | 13.80 | 13.80 | 13.80 | 93 | 128 |
| 23.10.2024 | 13.48 | 13.48 | 13.48 | 13.48 | 95 | 128 |
| 22.10.2024 | 14.00 | 14.00 | 13.50 | 13.50 | 187 | 257 |
| 15.10.2024 | 14.74 | 14.74 | 14.74 | 14.74 | 88 | 130 |
| 01.10.2024 | 13.56 | 13.56 | 13.36 | 13.36 | 286 | 385 |
| 30.09.2024 | 13.06 | 13.06 | 13.06 | 13.06 | 98 | 128 |
| 25.09.2024 | 12.82 | 12.82 | 12.82 | 12.82 | 100 | 128 |
| 24.09.2024 | 11.64 | 11.64 | 11.64 | 11.64 | 110 | 128 |
| 10.09.2024 | 11.08 | 11.08 | 10.60 | 10.60 | 238 | 258 |
| 05.09.2024 | 11.64 | 11.64 | 11.52 | 11.52 | 222 | 257 |
| 04.09.2024 | 11.86 | 11.86 | 11.60 | 11.82 | 352 | 414 |
| 02.09.2024 | 12.24 | 12.24 | 12.24 | 12.24 | 143 | 175 |
| 16.08.2024 | 10.20 | 10.20 | 10.20 | 10.20 | 143 | 146 |
| 09.08.2024 | 9.01 | 9.01 | 9.01 | 9.01 | 142 | 128 |
| 08.08.2024 | 8.39 | 8.39 | 8.20 | 8.20 | 309 | 256 |
| 01.08.2024 | 8.77 | 8.77 | 8.77 | 8.77 | 147 | 129 |
| 23.07.2024 | 8.32 | 8.32 | 8.32 | 8.32 | 155 | 129 |
| 16.07.2024 | 8.57 | 8.57 | 8.21 | 8.32 | 690 | 575 |
| 08.07.2024 | 8.13 | 8.13 | 8.13 | 8.13 | 115 | 94 |
| 02.07.2024 | 8.07 | 8.07 | 7.80 | 7.80 | 4 915 | 3 846 |
| 01.07.2024 | 8.45 | 8.45 | 8.23 | 8.23 | 2 209 | 1 821 |
| 25.06.2024 | 8.48 | 8.48 | 8.48 | 8.48 | 150 | 127 |
| 17.06.2024 | 8.71 | 9.09 | 8.71 | 9.09 | 841 | 747 |
| 14.06.2024 | 8.70 | 8.70 | 8.70 | 8.70 | 150 | 131 |
| 13.06.2024 | 9.32 | 9.39 | 9.32 | 9.39 | 351 | 329 |
| 11.06.2024 | 9.60 | 9.60 | 9.60 | 9.60 | 135 | 130 |
| 10.06.2024 | 10.40 | 10.40 | 10.40 | 10.40 | 124 | 129 |
| 05.06.2024 | 10.06 | 10.06 | 10.06 | 10.06 | 127 | 128 |
| 23.05.2024 | 9.43 | 9.43 | 9.43 | 9.43 | 167 | 157 |
| 22.05.2024 | 9.60 | 9.60 | 9.24 | 9.43 | 964 | 905 |
| 16.05.2024 | 9.63 | 9.63 | 9.63 | 9.63 | 134 | 129 |
| 10.05.2024 | 8.35 | 8.92 | 8.35 | 8.90 | 1 445 | 1 279 |
| 08.05.2024 | 6.10 | 6.10 | 6.10 | 6.10 | 210 | 128 |
| 07.05.2024 | 6.26 | 6.26 | 6.26 | 6.26 | 1 000 | 626 |
| 06.05.2024 | 6.11 | 6.11 | 6.08 | 6.08 | 2 115 | 1 286 |
| 02.05.2024 | 5.70 | 5.70 | 5.70 | 5.70 | 225 | 128 |
| 29.04.2024 | 5.57 | 5.57 | 5.57 | 5.57 | 245 | 136 |
| 24.04.2024 | 5.04 | 5.14 | 5.04 | 5.14 | 12 000 | 6 068 |
| 23.04.2024 | 5.06 | 5.24 | 5.06 | 5.24 | 509 | 262 |
| 16.04.2024 | 4.65 | 4.65 | 4.43 | 4.43 | 1 739 | 793 |
| 15.04.2024 | 4.02 | 4.33 | 4.02 | 4.33 | 1 975 | 851 |
Biznesradar bez reklam? Sprawdź BR Plus
