Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR53215
13.90+0.72(+5.46%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 23.10.2023 | 3.30 | 3.30 | 3.30 | 3.30 | 53 | 17 |
| 17.10.2023 | 3.63 | 3.63 | 3.55 | 3.55 | 337 | 120 |
| 13.10.2023 | 3.56 | 3.84 | 3.56 | 3.84 | 1 291 | 478 |
| 03.10.2023 | 5.74 | 5.99 | 5.74 | 5.99 | 630 | 371 |
| 29.09.2023 | 5.68 | 5.76 | 5.68 | 5.76 | 800 | 458 |
| 28.09.2023 | 5.79 | 5.79 | 5.79 | 5.79 | 300 | 174 |
| 21.09.2023 | 8.62 | 8.62 | 8.62 | 8.62 | 300 | 259 |
| 30.08.2023 | 8.58 | 8.58 | 8.58 | 8.58 | 310 | 266 |
| 14.08.2023 | 8.82 | 8.82 | 8.82 | 8.82 | 8 | 7 |
| 18.07.2023 | 8.94 | 8.94 | 8.94 | 8.94 | 5 | 4 |
| 04.07.2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8 | 7 |
| 29.06.2023 | 8.84 | 8.84 | 8.84 | 8.84 | 600 | 530 |
| 16.06.2023 | 10.04 | 10.34 | 10.04 | 10.22 | 2 400 | 2 448 |
| 14.06.2023 | 8.22 | 8.22 | 8.22 | 8.22 | 300 | 247 |
| 25.04.2023 | 4.39 | 4.39 | 4.39 | 4.39 | 1 000 | 439 |
| 18.04.2023 | 4.50 | 4.50 | 4.42 | 4.42 | 6 500 | 2 885 |
| 03.04.2023 | 4.13 | 4.13 | 4.13 | 4.13 | 600 | 248 |
| 24.03.2023 | 4.50 | 4.50 | 4.50 | 4.50 | 230 | 104 |
| 23.03.2023 | 4.40 | 4.40 | 4.40 | 4.40 | 230 | 101 |
| 22.03.2023 | 4.87 | 4.87 | 4.87 | 4.87 | 1 000 | 487 |
| 21.03.2023 | 5.78 | 5.78 | 5.25 | 5.25 | 900 | 498 |
| 16.03.2023 | 6.43 | 6.43 | 6.43 | 6.43 | 500 | 322 |
| 13.03.2023 | 5.90 | 5.90 | 5.90 | 5.90 | 500 | 295 |
| 02.03.2023 | 6.43 | 6.43 | 6.43 | 6.43 | 500 | 322 |
| 28.02.2023 | 6.70 | 6.70 | 6.57 | 6.57 | 1 000 | 664 |
| 21.02.2023 | 6.61 | 6.61 | 6.61 | 6.61 | 20 | 13 |
| 02.02.2023 | 7.73 | 7.73 | 7.73 | 7.73 | 800 | 618 |
| 25.01.2023 | 6.64 | 6.64 | 6.64 | 6.64 | 1 500 | 996 |
| 19.01.2023 | 6.75 | 6.79 | 6.57 | 6.57 | 2 500 | 1 682 |
| 27.12.2022 | 6.30 | 6.30 | 6.30 | 6.30 | 40 | 25 |
| 08.12.2022 | 6.11 | 6.11 | 6.11 | 6.11 | 500 | 306 |
| 06.12.2022 | 6.44 | 6.44 | 6.44 | 6.44 | 1 000 | 644 |
| 01.12.2022 | 6.19 | 6.19 | 6.06 | 6.06 | 1 500 | 919 |
| 29.11.2022 | 7.46 | 7.46 | 6.70 | 6.70 | 1 200 | 834 |
| 23.11.2022 | 7.59 | 7.59 | 7.59 | 7.59 | 800 | 607 |
| 15.11.2022 | 8.45 | 8.45 | 8.27 | 8.34 | 2 720 | 2 271 |
| 08.11.2022 | 7.11 | 7.11 | 7.11 | 7.11 | 600 | 427 |
| 07.11.2022 | 7.60 | 7.60 | 6.99 | 6.99 | 1 800 | 1 313 |
Biznesradar bez reklam? Sprawdź BR Plus
