Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCCC70672
5.85-0.27(-4.41%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 5.85 | 5.85 | 5.85 | 5.85 | 400 | 234 |
| 18.12.2024 | 6.01 | 6.01 | 6.01 | 6.01 | 267 | 160 |
| 17.12.2024 | 6.12 | 6.12 | 5.67 | 5.83 | 14 931 | 8 964 |
| 16.12.2024 | 6.22 | 6.22 | 6.11 | 6.13 | 4 000 | 2 462 |
| 11.12.2024 | 6.56 | 6.56 | 6.56 | 6.56 | 200 | 131 |
| 10.12.2024 | 6.28 | 6.63 | 6.27 | 6.63 | 2 200 | 1 417 |
| 09.12.2024 | 6.90 | 6.90 | 6.79 | 6.79 | 1 869 | 1 273 |
| 06.12.2024 | 8.03 | 8.03 | 8.03 | 8.03 | 300 | 241 |
| 05.12.2024 | 8.31 | 8.41 | 7.91 | 7.91 | 7 530 | 6 195 |
| 04.12.2024 | 8.85 | 8.85 | 8.85 | 8.85 | 1 084 | 959 |
| 02.12.2024 | 8.56 | 8.56 | 8.56 | 8.56 | 1 279 | 1 095 |
| 28.11.2024 | 9.09 | 9.09 | 7.81 | 7.81 | 4 223 | 3 525 |
| 26.11.2024 | 8.90 | 9.12 | 8.90 | 9.12 | 3 867 | 3 459 |
| 22.11.2024 | 8.87 | 8.87 | 8.87 | 8.87 | 300 | 266 |
| 21.11.2024 | 7.84 | 8.56 | 7.84 | 8.56 | 4 156 | 3 287 |
| 20.11.2024 | 7.66 | 7.70 | 7.42 | 7.70 | 3 800 | 2 911 |
| 19.11.2024 | 7.16 | 7.56 | 7.16 | 7.56 | 8 471 | 6 183 |
| 18.11.2024 | 7.83 | 7.91 | 7.47 | 7.91 | 8 337 | 6 525 |
| 15.11.2024 | 6.74 | 7.86 | 6.58 | 7.38 | 10 988 | 7 726 |
| 14.11.2024 | 4.89 | 6.81 | 4.89 | 6.67 | 18 547 | 12 388 |
| 12.11.2024 | 5.40 | 5.40 | 5.40 | 5.40 | 200 | 108 |
| 08.11.2024 | 5.96 | 5.96 | 5.70 | 5.70 | 8 038 | 4 781 |
| 07.11.2024 | 5.60 | 5.78 | 5.60 | 5.76 | 8 237 | 4 729 |
| 06.11.2024 | 5.39 | 5.39 | 5.36 | 5.36 | 862 | 463 |
| 04.11.2024 | 5.19 | 5.53 | 5.19 | 5.51 | 2 770 | 1 529 |
| 30.10.2024 | 5.35 | 5.35 | 5.35 | 5.35 | 1 117 | 598 |
| 29.10.2024 | 5.42 | 5.48 | 5.42 | 5.43 | 1 219 | 665 |
| 28.10.2024 | 5.07 | 5.08 | 4.92 | 4.92 | 2 580 | 1 297 |
| 25.10.2024 | 5.15 | 5.15 | 5.15 | 5.15 | 576 | 297 |
| 24.10.2024 | 4.69 | 5.20 | 4.69 | 5.20 | 5 106 | 2 543 |
| 23.10.2024 | 4.40 | 5.00 | 4.40 | 5.00 | 2 300 | 1 085 |
| 22.10.2024 | 4.96 | 4.96 | 4.96 | 4.96 | 1 205 | 598 |
| 18.10.2024 | 5.35 | 5.35 | 5.33 | 5.33 | 11 361 | 6 071 |
| 16.10.2024 | 5.58 | 5.58 | 5.58 | 5.58 | 1 000 | 558 |
| 15.10.2024 | 6.17 | 6.17 | 6.06 | 6.06 | 668 | 408 |
| 14.10.2024 | 6.07 | 6.07 | 6.02 | 6.02 | 466 | 282 |
| 11.10.2024 | 5.81 | 5.81 | 5.81 | 5.81 | 600 | 349 |
| 10.10.2024 | 5.83 | 5.83 | 5.73 | 5.75 | 8 113 | 4 667 |
| 08.10.2024 | 5.24 | 5.45 | 5.24 | 5.35 | 20 882 | 11 254 |
| 07.10.2024 | 4.99 | 5.39 | 4.99 | 5.37 | 2 299 | 1 192 |
| 04.10.2024 | 4.77 | 5.00 | 4.63 | 4.63 | 2 325 | 1 123 |
| 03.10.2024 | 4.48 | 4.78 | 4.48 | 4.78 | 2 902 | 1 334 |
| 02.10.2024 | 4.80 | 4.80 | 4.48 | 4.60 | 2 368 | 1 090 |
| 01.10.2024 | 4.72 | 5.15 | 4.72 | 5.15 | 9 497 | 4 866 |
Biznesradar bez reklam? Sprawdź BR Plus
