Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR53215
8.99-0.53(-5.57%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.09.2024 | 8.99 | 8.99 | 8.99 | 8.99 | 690 | 620 |
| 02.09.2024 | 10.50 | 10.50 | 10.50 | 10.50 | 1 | 1 |
| 13.08.2024 | 9.65 | 9.65 | 9.65 | 9.65 | 950 | 917 |
| 06.08.2024 | 7.42 | 7.42 | 7.42 | 7.42 | 8 738 | 6 484 |
| 23.07.2024 | 8.18 | 8.18 | 8.18 | 8.18 | 645 | 528 |
| 12.07.2024 | 8.18 | 8.33 | 8.18 | 8.33 | 1 071 | 880 |
| 25.06.2024 | 7.07 | 7.07 | 7.07 | 7.07 | 607 | 429 |
| 11.06.2024 | 6.25 | 6.25 | 6.25 | 6.25 | 1 | 1 |
| 22.05.2024 | 6.88 | 6.88 | 6.88 | 6.88 | 361 | 248 |
| 20.05.2024 | 6.85 | 6.85 | 6.85 | 6.85 | 290 | 199 |
| 13.05.2024 | 6.22 | 6.22 | 6.22 | 6.22 | 3 000 | 1 866 |
| 06.05.2024 | 5.17 | 5.18 | 5.17 | 5.17 | 22 266 | 11 522 |
| 23.04.2024 | 4.32 | 4.32 | 4.32 | 4.32 | 929 | 401 |
| 22.04.2024 | 4.19 | 4.19 | 4.19 | 4.19 | 40 | 17 |
| 19.04.2024 | 3.91 | 3.91 | 3.91 | 3.91 | 729 | 285 |
| 18.04.2024 | 3.91 | 3.91 | 3.91 | 3.91 | 40 | 16 |
| 15.04.2024 | 4.47 | 4.47 | 4.34 | 4.34 | 1 142 | 501 |
| 10.04.2024 | 4.32 | 4.32 | 4.32 | 4.32 | 2 306 | 996 |
| 05.04.2024 | 4.17 | 4.17 | 4.17 | 4.17 | 2 000 | 834 |
| 15.03.2024 | 4.44 | 4.44 | 4.44 | 4.44 | 1 500 | 666 |
| 11.03.2024 | 4.10 | 4.10 | 4.10 | 4.10 | 435 | 178 |
| 06.03.2024 | 3.39 | 3.43 | 3.39 | 3.43 | 1 435 | 488 |
| 04.03.2024 | 3.64 | 3.64 | 3.64 | 3.64 | 1 000 | 364 |
| 28.02.2024 | 4.01 | 4.01 | 4.01 | 4.01 | 2 500 | 1 003 |
| 12.02.2024 | 4.19 | 4.19 | 4.19 | 4.19 | 382 | 160 |
| 08.02.2024 | 3.85 | 3.90 | 3.85 | 3.90 | 12 266 | 4 733 |
| 07.02.2024 | 3.72 | 3.72 | 3.65 | 3.65 | 15 362 | 5 642 |
| 06.02.2024 | 3.58 | 3.58 | 3.58 | 3.58 | 593 | 212 |
| 23.01.2024 | 3.42 | 3.42 | 3.42 | 3.42 | 4 105 | 1 404 |
| 19.01.2024 | 2.60 | 2.60 | 2.60 | 2.60 | 7 504 | 1 951 |
| 18.01.2024 | 2.93 | 2.98 | 2.93 | 2.98 | 4 450 | 1 319 |
| 17.01.2024 | 3.18 | 3.18 | 3.18 | 3.18 | 476 | 151 |
| 05.01.2024 | 3.77 | 3.77 | 3.77 | 3.77 | 2 699 | 1 018 |
| 20.12.2023 | 4.58 | 4.58 | 4.58 | 4.58 | 1 322 | 605 |
| 19.12.2023 | 4.66 | 4.66 | 4.66 | 4.66 | 2 500 | 1 165 |
| 18.12.2023 | 4.44 | 4.44 | 4.35 | 4.35 | 42 | 18 |
| 14.12.2023 | 4.29 | 4.29 | 4.29 | 4.29 | 300 | 129 |
| 11.12.2023 | 4.25 | 4.25 | 4.18 | 4.21 | 2 822 | 1 192 |
| 07.12.2023 | 3.80 | 3.80 | 3.80 | 3.80 | 600 | 228 |
| 06.12.2023 | 3.85 | 3.85 | 3.85 | 3.85 | 720 | 277 |
| 05.12.2023 | 3.56 | 3.86 | 3.56 | 3.86 | 1 438 | 534 |
| 04.12.2023 | 3.61 | 3.61 | 3.61 | 3.61 | 718 | 259 |
| 23.11.2023 | 4.01 | 4.01 | 4.01 | 4.01 | 400 | 160 |
| 22.11.2023 | 4.37 | 4.37 | 4.35 | 4.35 | 400 | 174 |
| 15.11.2023 | 4.50 | 4.50 | 4.50 | 4.50 | 150 | 68 |
| 06.11.2023 | 4.00 | 4.00 | 4.00 | 4.00 | 1 246 | 498 |
| 03.11.2023 | 4.04 | 4.04 | 4.04 | 4.04 | 150 | 61 |
| 30.10.2023 | 3.58 | 3.66 | 3.58 | 3.66 | 889 | 323 |
| 25.10.2023 | 3.43 | 3.55 | 3.43 | 3.55 | 3 492 | 1 205 |
| 24.10.2023 | 3.51 | 3.51 | 3.51 | 3.51 | 600 | 211 |
Biznesradar bez reklam? Sprawdź BR Plus
