Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR53223
8.83+0.15(+1.73%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.10.2024 | 8.83 | 8.83 | 8.83 | 8.83 | 876 | 774 |
| 17.10.2024 | 8.75 | 8.75 | 8.75 | 8.75 | 129 | 113 |
| 11.10.2024 | 9.06 | 9.06 | 9.06 | 9.06 | 333 | 302 |
| 10.10.2024 | 9.80 | 9.80 | 9.80 | 9.80 | 222 | 218 |
| 03.10.2024 | 9.77 | 9.77 | 9.77 | 9.77 | 155 | 151 |
| 18.09.2024 | 10.32 | 10.32 | 10.32 | 10.32 | 119 | 123 |
| 05.09.2024 | 10.40 | 10.40 | 10.40 | 10.40 | 119 | 124 |
| 20.08.2024 | 10.80 | 10.80 | 10.76 | 10.76 | 787 | 850 |
| 19.08.2024 | 11.04 | 11.04 | 11.04 | 11.04 | 200 | 221 |
| 14.08.2024 | 10.52 | 10.52 | 10.52 | 10.52 | 100 | 105 |
| 12.08.2024 | 9.79 | 9.90 | 9.79 | 9.90 | 450 | 442 |
| 29.07.2024 | 8.69 | 8.69 | 8.69 | 8.69 | 50 | 43 |
| 06.06.2024 | 6.39 | 6.39 | 6.39 | 6.39 | 500 | 320 |
| 10.05.2024 | 6.40 | 6.40 | 6.40 | 6.40 | 1 195 | 765 |
| 08.05.2024 | 6.25 | 6.25 | 6.25 | 6.25 | 100 | 63 |
| 07.05.2024 | 5.98 | 5.98 | 5.90 | 5.90 | 500 | 296 |
| 06.05.2024 | 5.25 | 5.25 | 5.25 | 5.25 | 500 | 263 |
| 19.03.2024 | 4.23 | 4.23 | 4.23 | 4.23 | 500 | 212 |
| 20.02.2024 | 4.44 | 4.65 | 4.44 | 4.65 | 446 | 202 |
| 05.02.2024 | 4.00 | 4.04 | 4.00 | 4.04 | 21 043 | 8 443 |
| 18.01.2024 | 3.11 | 3.30 | 3.11 | 3.30 | 22 487 | 7 398 |
| 19.12.2023 | 5.16 | 5.16 | 4.96 | 4.96 | 1 700 | 866 |
| 15.12.2023 | 4.87 | 4.87 | 4.78 | 4.78 | 1 500 | 726 |
| 11.12.2023 | 4.65 | 4.72 | 4.65 | 4.72 | 3 738 | 1 751 |
| 08.12.2023 | 4.40 | 4.40 | 4.40 | 4.40 | 500 | 220 |
| 07.12.2023 | 4.21 | 4.21 | 4.21 | 4.21 | 500 | 211 |
| 05.12.2023 | 4.09 | 4.09 | 4.09 | 4.09 | 350 | 143 |
| 04.12.2023 | 4.14 | 4.14 | 4.03 | 4.03 | 1 030 | 422 |
| 28.11.2023 | 4.13 | 4.19 | 4.13 | 4.19 | 450 | 188 |
| 23.11.2023 | 4.59 | 4.59 | 4.51 | 4.51 | 430 | 195 |
| 22.11.2023 | 4.80 | 4.80 | 4.80 | 4.80 | 430 | 206 |
| 03.11.2023 | 4.14 | 4.14 | 4.14 | 4.14 | 241 | 100 |
| 26.10.2023 | 4.16 | 4.16 | 4.16 | 4.16 | 50 | 21 |
| 12.10.2023 | 4.55 | 4.55 | 4.55 | 4.55 | 500 | 228 |
| 06.10.2023 | 4.53 | 4.55 | 4.53 | 4.55 | 541 | 246 |
| 03.10.2023 | 6.44 | 6.44 | 6.44 | 6.44 | 300 | 193 |
| 02.10.2023 | 5.66 | 5.66 | 5.56 | 5.56 | 300 | 168 |
| 28.09.2023 | 6.34 | 6.34 | 5.79 | 5.79 | 1 300 | 786 |
| 27.09.2023 | 7.11 | 7.11 | 7.11 | 7.11 | 65 | 46 |
| 21.09.2023 | 8.52 | 8.52 | 8.52 | 8.52 | 150 | 128 |
| 19.09.2023 | 8.43 | 8.43 | 8.43 | 8.43 | 200 | 169 |
| 13.09.2023 | 9.05 | 9.05 | 9.05 | 9.05 | 300 | 272 |
| 07.09.2023 | 8.42 | 8.42 | 8.42 | 8.42 | 300 | 253 |
| 05.09.2023 | 9.01 | 9.01 | 9.01 | 9.01 | 200 | 180 |
| 16.08.2023 | 8.79 | 8.79 | 8.60 | 8.60 | 500 | 436 |
| 09.08.2023 | 9.22 | 9.22 | 9.22 | 9.22 | 300 | 277 |
| 07.08.2023 | 9.77 | 9.77 | 9.77 | 9.77 | 73 | 71 |
| 02.08.2023 | 9.46 | 9.46 | 9.40 | 9.40 | 504 | 477 |
| 29.06.2023 | 9.01 | 9.01 | 9.01 | 9.01 | 500 | 451 |
| 28.06.2023 | 9.05 | 9.05 | 9.05 | 9.05 | 73 | 66 |
Biznesradar bez reklam? Sprawdź BR Plus
