Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR57158
10.98+0.30(+2.81%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.12.2024 | 10.98 | 10.98 | 10.98 | 10.98 | 2 000 | 2 196 |
| 27.11.2024 | 7.55 | 7.55 | 7.55 | 7.55 | 250 | 189 |
| 29.08.2024 | 9.57 | 9.57 | 9.57 | 9.57 | 350 | 335 |
| 23.08.2024 | 10.16 | 10.16 | 10.10 | 10.10 | 2 355 | 2 383 |
| 21.08.2024 | 9.72 | 9.72 | 9.72 | 9.72 | 1 000 | 972 |
| 01.08.2024 | 7.72 | 7.72 | 7.72 | 7.72 | 785 | 606 |
| 30.07.2024 | 7.69 | 7.69 | 7.69 | 7.69 | 150 | 115 |
| 26.07.2024 | 7.55 | 7.55 | 7.55 | 7.55 | 150 | 113 |
| 12.07.2024 | 7.52 | 7.52 | 7.52 | 7.52 | 160 | 120 |
| 08.05.2024 | 4.84 | 5.51 | 4.84 | 5.40 | 3 667 | 1 793 |
| 07.05.2024 | 4.90 | 4.90 | 4.90 | 4.90 | 120 | 59 |
| 06.05.2024 | 4.59 | 4.59 | 4.59 | 4.59 | 680 | 312 |
| 02.05.2024 | 4.35 | 4.35 | 4.35 | 4.35 | 500 | 218 |
| 30.04.2024 | 3.80 | 3.80 | 3.80 | 3.80 | 65 | 25 |
| 24.04.2024 | 3.69 | 3.69 | 3.69 | 3.69 | 407 | 150 |
| 19.04.2024 | 3.32 | 3.32 | 3.32 | 3.32 | 420 | 139 |
| 16.04.2024 | 3.43 | 3.43 | 3.43 | 3.43 | 200 | 69 |
| 15.04.2024 | 3.89 | 3.89 | 3.89 | 3.89 | 150 | 58 |
| 12.04.2024 | 4.05 | 4.11 | 4.05 | 4.11 | 520 | 214 |
| 11.04.2024 | 4.15 | 4.15 | 4.15 | 4.15 | 100 | 42 |
| 05.04.2024 | 3.70 | 3.70 | 3.70 | 3.70 | 260 | 96 |
| 04.04.2024 | 3.72 | 3.76 | 3.72 | 3.76 | 5 689 | 2 129 |
| 03.04.2024 | 3.62 | 3.62 | 3.54 | 3.54 | 3 600 | 1 299 |
| 02.04.2024 | 4.01 | 4.14 | 3.83 | 3.83 | 12 693 | 5 052 |
| 28.03.2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3 000 | 1 110 |
| 27.03.2024 | 3.50 | 3.61 | 3.50 | 3.61 | 7 399 | 2 638 |
| 26.03.2024 | 3.48 | 3.48 | 3.48 | 3.48 | 500 | 174 |
| 20.03.2024 | 3.26 | 3.29 | 3.26 | 3.29 | 1 976 | 647 |
| 18.03.2024 | 3.57 | 3.57 | 3.57 | 3.57 | 500 | 179 |
| 13.03.2024 | 3.80 | 3.80 | 3.80 | 3.80 | 2 000 | 760 |
| 12.03.2024 | 4.00 | 4.00 | 3.80 | 3.80 | 6 500 | 2 540 |
| 11.03.2024 | 3.67 | 3.95 | 3.65 | 3.90 | 14 630 | 5 455 |
| 08.03.2024 | 2.82 | 3.24 | 2.82 | 3.24 | 2 700 | 832 |
| 01.03.2024 | 3.21 | 3.21 | 3.21 | 3.21 | 65 | 21 |
| 16.02.2024 | 3.54 | 3.54 | 3.53 | 3.53 | 2 576 | 911 |
| 15.02.2024 | 3.48 | 3.48 | 3.48 | 3.48 | 1 500 | 522 |
| 13.02.2024 | 3.19 | 3.19 | 3.19 | 3.19 | 1 500 | 479 |
| 12.02.2024 | 3.41 | 3.57 | 3.41 | 3.57 | 1 557 | 542 |
| 09.02.2024 | 3.30 | 3.30 | 3.30 | 3.30 | 6 000 | 1 980 |
| 07.02.2024 | 3.13 | 3.13 | 3.13 | 3.13 | 709 | 222 |
| 06.02.2024 | 3.08 | 3.08 | 3.05 | 3.05 | 6 000 | 1 839 |
| 23.01.2024 | 2.91 | 2.91 | 2.91 | 2.91 | 3 472 | 1 010 |
| 22.01.2024 | 2.32 | 2.32 | 2.32 | 2.32 | 3 472 | 806 |
| 19.01.2024 | 2.19 | 2.19 | 2.00 | 2.03 | 1 449 | 296 |
| 18.01.2024 | 2.37 | 2.41 | 2.37 | 2.37 | 1 657 | 395 |
| 17.01.2024 | 2.49 | 2.49 | 2.49 | 2.49 | 200 | 50 |
| 15.12.2023 | 3.70 | 3.70 | 3.70 | 3.70 | 3 000 | 1 110 |
| 14.12.2023 | 3.67 | 3.67 | 3.67 | 3.67 | 650 | 239 |
| 11.12.2023 | 3.72 | 3.72 | 3.61 | 3.61 | 650 | 239 |
| 08.12.2023 | 3.31 | 3.52 | 3.31 | 3.52 | 2 372 | 812 |
Biznesradar bez reklam? Sprawdź BR Plus
