Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCCC67249
8.67-0.46(-5.04%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.12.2024 | 8.67 | 8.67 | 8.67 | 8.67 | 52 | 45 |
| 13.12.2024 | 9.14 | 9.14 | 9.14 | 9.14 | 4 000 | 3 656 |
| 10.12.2024 | 9.11 | 9.11 | 9.11 | 9.11 | 1 000 | 911 |
| 09.12.2024 | 9.85 | 9.85 | 9.85 | 9.85 | 1 000 | 985 |
| 02.12.2024 | 11.62 | 11.62 | 11.62 | 11.62 | 20 | 23 |
| 26.11.2024 | 11.78 | 11.78 | 11.78 | 11.78 | 43 | 51 |
| 18.11.2024 | 10.70 | 10.70 | 10.70 | 10.70 | 158 | 169 |
| 08.11.2024 | 8.60 | 8.60 | 8.60 | 8.60 | 300 | 258 |
| 07.11.2024 | 8.28 | 8.28 | 8.28 | 8.28 | 187 | 155 |
| 06.11.2024 | 8.05 | 8.05 | 8.05 | 8.05 | 187 | 151 |
| 04.11.2024 | 8.23 | 8.23 | 8.23 | 8.23 | 211 | 174 |
| 28.10.2024 | 7.84 | 7.84 | 7.84 | 7.84 | 187 | 147 |
| 23.10.2024 | 7.55 | 7.55 | 7.55 | 7.55 | 211 | 159 |
| 22.10.2024 | 7.44 | 7.44 | 7.44 | 7.44 | 213 | 158 |
| 21.10.2024 | 8.19 | 8.19 | 8.19 | 8.19 | 124 | 102 |
| 15.10.2024 | 8.85 | 8.85 | 8.85 | 8.85 | 167 | 148 |
| 08.10.2024 | 8.28 | 8.28 | 8.28 | 8.28 | 512 | 424 |
| 04.10.2024 | 7.68 | 7.68 | 7.66 | 7.66 | 408 | 313 |
| 01.10.2024 | 7.40 | 7.41 | 7.40 | 7.41 | 28 497 | 21 096 |
| 27.09.2024 | 7.89 | 7.89 | 7.89 | 7.89 | 1 000 | 789 |
| 26.09.2024 | 8.34 | 8.43 | 7.95 | 7.95 | 71 150 | 58 842 |
| 25.09.2024 | 7.99 | 7.99 | 7.99 | 7.99 | 2 000 | 1 598 |
| 24.09.2024 | 5.59 | 5.60 | 5.59 | 5.59 | 34 793 | 19 464 |
| 23.09.2024 | 5.87 | 5.90 | 5.87 | 5.90 | 3 975 | 2 339 |
| 17.09.2024 | 5.51 | 5.51 | 5.51 | 5.51 | 350 | 193 |
| 11.09.2024 | 4.68 | 4.69 | 4.68 | 4.69 | 1 300 | 609 |
| 10.09.2024 | 4.87 | 4.87 | 4.87 | 4.87 | 300 | 146 |
| 02.09.2024 | 6.03 | 6.07 | 6.03 | 6.07 | 1 807 | 1 096 |
| 29.08.2024 | 5.11 | 5.75 | 5.11 | 5.75 | 19 943 | 10 347 |
| 28.08.2024 | 4.70 | 4.70 | 4.70 | 4.70 | 43 | 20 |
| 26.08.2024 | 4.42 | 4.43 | 4.42 | 4.43 | 15 000 | 6 635 |
| 23.08.2024 | 4.37 | 4.37 | 4.37 | 4.37 | 353 | 154 |
| 20.08.2024 | 4.60 | 4.60 | 4.37 | 4.40 | 20 039 | 8 852 |
| 19.08.2024 | 4.39 | 4.39 | 4.39 | 4.39 | 662 | 291 |
| 16.08.2024 | 4.10 | 4.20 | 4.10 | 4.20 | 6 412 | 2 632 |
| 13.08.2024 | 3.62 | 3.62 | 3.62 | 3.62 | 2 000 | 724 |
| 12.08.2024 | 3.25 | 3.25 | 3.25 | 3.25 | 2 526 | 821 |
| 09.08.2024 | 3.51 | 3.51 | 2.86 | 2.86 | 7 139 | 2 345 |
| 08.08.2024 | 2.74 | 3.62 | 2.12 | 3.62 | 17 145 | 4 354 |
| 07.08.2024 | 2.71 | 3.25 | 2.71 | 3.25 | 6 975 | 2 110 |
| 06.08.2024 | 2.39 | 2.48 | 2.29 | 2.47 | 4 833 | 1 160 |
| 02.08.2024 | 2.55 | 2.55 | 2.55 | 2.55 | 1 000 | 255 |
| 01.08.2024 | 3.21 | 3.21 | 3.21 | 3.21 | 1 000 | 321 |
| 31.07.2024 | 2.78 | 3.33 | 2.78 | 3.19 | 39 676 | 12 986 |
| 30.07.2024 | 2.70 | 2.70 | 2.70 | 2.70 | 3 689 | 996 |
| 29.07.2024 | 2.50 | 2.50 | 2.49 | 2.49 | 1 300 | 324 |
| 25.07.2024 | 2.06 | 2.06 | 2.06 | 2.06 | 100 | 21 |
| 23.07.2024 | 2.50 | 2.50 | 2.50 | 2.50 | 200 | 50 |
| 22.07.2024 | 2.81 | 2.81 | 2.81 | 2.81 | 380 | 107 |
| 19.07.2024 | 2.71 | 2.71 | 2.71 | 2.71 | 2 300 | 623 |
Biznesradar bez reklam? Sprawdź BR Plus
