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 |
|---|---|---|---|---|---|---|
| 04.11.2022 | 7.38 | 7.50 | 7.38 | 7.50 | 2 300 | 1 707 |
| 03.11.2022 | 7.06 | 7.06 | 6.91 | 6.91 | 400 | 279 |
| 02.11.2022 | 6.66 | 6.97 | 6.66 | 6.97 | 900 | 603 |
| 26.10.2022 | 5.55 | 5.59 | 5.55 | 5.59 | 800 | 445 |
| 25.10.2022 | 5.50 | 5.50 | 5.50 | 5.50 | 100 | 55 |
| 21.10.2022 | 5.41 | 5.41 | 5.41 | 5.41 | 500 | 271 |
| 20.10.2022 | 5.48 | 5.48 | 5.48 | 5.48 | 500 | 274 |
| 19.10.2022 | 5.89 | 5.89 | 5.80 | 5.80 | 1 200 | 701 |
| 18.10.2022 | 5.83 | 5.83 | 5.83 | 5.83 | 1 500 | 875 |
| 17.10.2022 | 5.01 | 5.01 | 5.01 | 5.01 | 390 | 195 |
| 11.10.2022 | 5.40 | 5.40 | 5.40 | 5.40 | 800 | 432 |
| 06.10.2022 | 4.88 | 4.88 | 4.82 | 4.82 | 1 000 | 485 |
| 05.10.2022 | 5.28 | 5.89 | 4.69 | 5.17 | 10 074 | 5 280 |
| 04.10.2022 | 4.42 | 4.50 | 4.42 | 4.50 | 666 | 299 |
| 03.10.2022 | 3.58 | 4.25 | 3.58 | 4.20 | 7 010 | 2 858 |
| 30.09.2022 | 3.41 | 3.80 | 3.41 | 3.66 | 4 025 | 1 487 |
| 29.09.2022 | 3.60 | 3.60 | 3.60 | 3.60 | 350 | 126 |
| 28.09.2022 | 3.79 | 4.27 | 3.79 | 4.27 | 7 600 | 3 077 |
| 27.09.2022 | 3.99 | 4.23 | 3.72 | 4.02 | 15 674 | 6 214 |
| 26.09.2022 | 2.75 | 4.08 | 2.75 | 4.08 | 39 093 | 13 355 |
| 23.09.2022 | 2.69 | 2.92 | 2.60 | 2.62 | 22 828 | 6 018 |
| 22.09.2022 | 2.57 | 2.75 | 2.57 | 2.68 | 6 631 | 1 792 |
| 21.09.2022 | 2.63 | 2.63 | 2.46 | 2.49 | 1 650 | 423 |
| 20.09.2022 | 2.68 | 2.74 | 2.64 | 2.74 | 1 001 | 269 |
| 19.09.2022 | 3.36 | 3.36 | 2.50 | 2.50 | 41 995 | 12 334 |
| 16.09.2022 | 2.58 | 2.58 | 2.46 | 2.54 | 9 877 | 2 497 |
| 15.09.2022 | 2.75 | 2.88 | 2.75 | 2.78 | 2 600 | 724 |
| 14.09.2022 | 2.28 | 2.79 | 2.28 | 2.79 | 19 179 | 5 033 |
| 13.09.2022 | 2.30 | 2.68 | 2.29 | 2.29 | 6 299 | 1 484 |
| 12.09.2022 | 2.18 | 2.19 | 1.97 | 2.19 | 15 229 | 3 216 |
| 09.09.2022 | 2.08 | 2.34 | 2.08 | 2.34 | 5 575 | 1 265 |
| 08.09.2022 | 1.78 | 2.06 | 1.78 | 1.95 | 4 279 | 821 |
| 07.09.2022 | 1.92 | 1.92 | 1.58 | 1.58 | 658 | 113 |
| 06.09.2022 | 1.85 | 1.85 | 1.62 | 1.62 | 3 397 | 571 |
| 05.09.2022 | 1.81 | 1.81 | 1.81 | 1.81 | 500 | 91 |
| 02.09.2022 | 2.00 | 2.00 | 2.00 | 2.00 | 500 | 100 |
| 01.09.2022 | 2.02 | 2.02 | 2.00 | 2.00 | 657 | 133 |
| 31.08.2022 | 2.28 | 2.33 | 2.28 | 2.33 | 860 | 197 |
| 30.08.2022 | 2.03 | 2.03 | 2.03 | 2.03 | 400 | 81 |
| 29.08.2022 | 1.88 | 1.91 | 1.88 | 1.91 | 5 000 | 943 |
| 26.08.2022 | 2.00 | 2.20 | 2.00 | 2.20 | 6 650 | 1 425 |
| 25.08.2022 | 2.29 | 2.29 | 2.00 | 2.00 | 860 | 178 |
| 24.08.2022 | 2.05 | 2.15 | 2.04 | 2.15 | 7 000 | 1 448 |
| 23.08.2022 | 2.19 | 2.19 | 2.19 | 2.19 | 228 | 50 |
| 17.08.2022 | 3.04 | 3.10 | 3.04 | 3.10 | 3 650 | 1 125 |
| 16.08.2022 | 3.30 | 3.30 | 2.97 | 2.97 | 210 | 67 |
| 12.08.2022 | 3.18 | 3.18 | 3.18 | 3.18 | 312 | 99 |
| 11.08.2022 | 3.19 | 3.19 | 3.19 | 3.19 | 100 | 32 |
| 05.08.2022 | 3.23 | 3.23 | 3.02 | 3.02 | 470 | 144 |
| 04.08.2022 | 3.01 | 3.01 | 3.01 | 3.01 | 100 | 30 |
Biznesradar bez reklam? Sprawdź BR Plus
