Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR56960
9.19-0.77(-7.73%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.10.2024 | 9.15 | 9.19 | 9.15 | 9.19 | 1 000 | 916 |
| 03.10.2024 | 10.00 | 10.00 | 10.00 | 10.00 | 124 | 124 |
| 04.09.2024 | 10.52 | 10.52 | 10.52 | 10.52 | 150 | 158 |
| 27.08.2024 | 11.14 | 11.14 | 11.14 | 11.14 | 2 000 | 2 228 |
| 22.08.2024 | 11.76 | 11.76 | 11.76 | 11.76 | 111 | 131 |
| 20.08.2024 | 10.48 | 10.48 | 10.48 | 10.48 | 150 | 157 |
| 19.08.2024 | 11.12 | 11.12 | 11.12 | 11.12 | 30 | 33 |
| 16.08.2024 | 10.90 | 11.14 | 10.90 | 11.12 | 3 111 | 3 405 |
| 12.08.2024 | 10.16 | 10.16 | 10.16 | 10.16 | 900 | 914 |
| 07.08.2024 | 8.48 | 8.48 | 8.48 | 8.48 | 20 | 17 |
| 29.07.2024 | 8.92 | 8.92 | 8.92 | 8.92 | 50 | 45 |
| 22.07.2024 | 8.80 | 8.80 | 8.80 | 8.80 | 150 | 132 |
| 15.07.2024 | 9.60 | 9.60 | 9.60 | 9.60 | 700 | 672 |
| 12.07.2024 | 8.22 | 8.82 | 8.22 | 8.82 | 4 241 | 3 651 |
| 08.07.2024 | 7.63 | 7.86 | 7.63 | 7.86 | 1 053 | 824 |
| 05.07.2024 | 7.72 | 7.72 | 7.72 | 7.72 | 903 | 697 |
| 04.07.2024 | 7.37 | 7.37 | 7.37 | 7.37 | 200 | 147 |
| 24.06.2024 | 7.54 | 7.54 | 7.54 | 7.54 | 150 | 113 |
| 13.05.2024 | 7.23 | 7.48 | 7.23 | 7.48 | 260 | 192 |
| 08.05.2024 | 6.43 | 6.43 | 6.43 | 6.43 | 200 | 129 |
| 07.05.2024 | 5.90 | 5.90 | 5.90 | 5.90 | 260 | 153 |
| 18.04.2024 | 4.75 | 4.75 | 4.75 | 4.75 | 20 | 10 |
| 09.04.2024 | 5.19 | 5.19 | 5.19 | 5.19 | 100 | 52 |
| 08.04.2024 | 4.96 | 4.96 | 4.93 | 4.93 | 733 | 363 |
| 05.04.2024 | 5.05 | 5.05 | 5.05 | 5.05 | 60 | 30 |
| 03.04.2024 | 4.81 | 4.81 | 4.81 | 4.81 | 40 | 19 |
| 18.03.2024 | 4.60 | 4.60 | 4.60 | 4.60 | 1 000 | 460 |
| 11.03.2024 | 5.02 | 5.15 | 5.02 | 5.15 | 2 433 | 1 238 |
| 08.03.2024 | 4.55 | 4.55 | 4.55 | 4.55 | 400 | 182 |
| 26.02.2024 | 4.84 | 4.85 | 4.84 | 4.85 | 1 500 | 727 |
| 22.02.2024 | 4.88 | 4.88 | 4.88 | 4.88 | 400 | 195 |
| 21.02.2024 | 5.00 | 5.00 | 5.00 | 5.00 | 300 | 150 |
| 20.02.2024 | 4.82 | 4.82 | 4.82 | 4.82 | 500 | 241 |
| 15.02.2024 | 4.51 | 4.51 | 4.51 | 4.51 | 110 | 50 |
| 14.02.2024 | 4.35 | 4.35 | 4.35 | 4.35 | 300 | 131 |
| 09.02.2024 | 4.50 | 4.53 | 4.50 | 4.53 | 619 | 280 |
| 02.02.2024 | 3.96 | 3.96 | 3.96 | 3.96 | 700 | 277 |
| 31.01.2024 | 3.92 | 3.98 | 3.92 | 3.98 | 1 000 | 395 |
| 24.01.2024 | 4.06 | 4.06 | 4.06 | 4.06 | 1 000 | 406 |
| 19.01.2024 | 3.48 | 3.48 | 3.48 | 3.48 | 900 | 313 |
| 18.01.2024 | 3.52 | 3.55 | 3.52 | 3.55 | 1 000 | 355 |
| 17.01.2024 | 3.68 | 3.68 | 3.54 | 3.54 | 3 842 | 1 400 |
| 16.01.2024 | 4.01 | 4.01 | 4.01 | 4.01 | 500 | 201 |
| 03.01.2024 | 4.40 | 4.40 | 4.40 | 4.40 | 600 | 264 |
| 29.12.2023 | 5.09 | 5.09 | 5.09 | 5.09 | 500 | 255 |
| 27.12.2023 | 5.20 | 5.20 | 5.20 | 5.20 | 500 | 260 |
| 21.12.2023 | 5.15 | 5.15 | 5.15 | 5.15 | 640 | 330 |
| 20.12.2023 | 5.22 | 5.22 | 5.22 | 5.22 | 300 | 157 |
| 15.12.2023 | 5.02 | 5.02 | 5.02 | 5.02 | 100 | 50 |
| 08.12.2023 | 4.62 | 4.62 | 4.62 | 4.62 | 50 | 23 |
Biznesradar bez reklam? Sprawdź BR Plus
