Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR57166
8.09+0.17(+2.15%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.10.2024 | 8.09 | 8.09 | 8.09 | 8.09 | 151 | 122 |
| 17.10.2024 | 8.11 | 8.11 | 8.11 | 8.11 | 151 | 122 |
| 09.09.2024 | 8.92 | 8.92 | 8.92 | 8.92 | 50 | 45 |
| 22.08.2024 | 10.18 | 10.86 | 10.18 | 10.86 | 262 | 274 |
| 17.07.2024 | 8.70 | 8.70 | 8.70 | 8.70 | 110 | 96 |
| 16.07.2024 | 8.16 | 8.16 | 8.16 | 8.16 | 237 | 193 |
| 12.07.2024 | 8.16 | 8.16 | 8.16 | 8.16 | 66 | 54 |
| 24.06.2024 | 6.41 | 6.41 | 6.41 | 6.41 | 171 | 110 |
| 31.05.2024 | 5.34 | 5.34 | 5.34 | 5.34 | 440 | 235 |
| 29.05.2024 | 5.55 | 5.55 | 5.55 | 5.55 | 400 | 222 |
| 13.05.2024 | 5.70 | 5.70 | 5.70 | 5.70 | 1 000 | 570 |
| 30.04.2024 | 4.15 | 4.15 | 4.15 | 4.15 | 1 543 | 640 |
| 26.04.2024 | 4.03 | 4.03 | 4.03 | 4.03 | 543 | 219 |
| 25.04.2024 | 3.92 | 3.92 | 3.92 | 3.92 | 543 | 213 |
| 24.04.2024 | 3.95 | 3.95 | 3.95 | 3.95 | 336 | 133 |
| 23.04.2024 | 4.10 | 4.10 | 4.01 | 4.01 | 1 479 | 601 |
| 22.04.2024 | 3.95 | 3.95 | 3.95 | 3.95 | 200 | 79 |
| 16.04.2024 | 3.63 | 3.63 | 3.63 | 3.63 | 400 | 145 |
| 02.04.2024 | 4.67 | 4.78 | 4.60 | 4.60 | 2 023 | 938 |
| 26.03.2024 | 3.89 | 3.89 | 3.89 | 3.89 | 473 | 184 |
| 19.03.2024 | 3.63 | 3.63 | 3.63 | 3.63 | 646 | 235 |
| 13.03.2024 | 4.06 | 4.06 | 4.06 | 4.06 | 280 | 114 |
| 11.03.2024 | 4.16 | 4.16 | 4.16 | 4.16 | 646 | 269 |
| 20.02.2024 | 3.93 | 3.98 | 3.89 | 3.89 | 1 480 | 583 |
| 19.02.2024 | 3.97 | 3.97 | 3.97 | 3.97 | 250 | 99 |
| 09.02.2024 | 3.48 | 3.65 | 3.48 | 3.65 | 1 222 | 430 |
| 06.02.2024 | 3.39 | 3.39 | 3.39 | 3.39 | 440 | 149 |
| 23.01.2024 | 3.22 | 3.22 | 2.72 | 2.72 | 2 862 | 897 |
| 22.01.2024 | 2.64 | 2.64 | 2.64 | 2.64 | 500 | 132 |
| 19.01.2024 | 2.53 | 2.53 | 2.53 | 2.53 | 2 362 | 598 |
| 18.01.2024 | 2.46 | 2.46 | 2.46 | 2.46 | 372 | 92 |
| 17.01.2024 | 2.90 | 2.90 | 2.64 | 2.64 | 1 694 | 462 |
| 09.01.2024 | 3.66 | 3.66 | 3.66 | 3.66 | 4 000 | 1 464 |
| 05.01.2024 | 3.34 | 3.34 | 3.34 | 3.34 | 675 | 225 |
| 28.12.2023 | 4.30 | 4.30 | 4.30 | 4.30 | 25 546 | 10 985 |
| 21.12.2023 | 4.09 | 4.12 | 4.09 | 4.12 | 982 | 403 |
| 14.12.2023 | 4.09 | 4.09 | 4.07 | 4.07 | 982 | 400 |
| 11.12.2023 | 3.98 | 3.98 | 3.98 | 3.98 | 675 | 269 |
| 04.12.2023 | 3.50 | 3.50 | 3.38 | 3.38 | 2 901 | 1 003 |
| 30.11.2023 | 3.49 | 3.49 | 3.49 | 3.49 | 1 648 | 575 |
| 29.11.2023 | 3.99 | 3.99 | 3.99 | 3.99 | 648 | 259 |
| 14.11.2023 | 3.12 | 3.91 | 3.12 | 3.91 | 4 751 | 1 635 |
| 13.11.2023 | 3.51 | 3.51 | 3.51 | 3.51 | 1 500 | 527 |
| 10.11.2023 | 3.66 | 3.66 | 3.66 | 3.66 | 500 | 183 |
| 07.11.2023 | 3.52 | 3.52 | 3.52 | 3.52 | 2 656 | 935 |
| 03.11.2023 | 3.77 | 3.77 | 3.68 | 3.68 | 3 156 | 1 166 |
| 02.11.2023 | 3.48 | 3.54 | 3.48 | 3.54 | 2 000 | 702 |
| 31.10.2023 | 3.24 | 3.39 | 3.24 | 3.39 | 2 000 | 663 |
| 27.10.2023 | 3.40 | 3.40 | 3.39 | 3.39 | 2 000 | 679 |
| 24.10.2023 | 3.24 | 3.25 | 3.24 | 3.25 | 5 000 | 1 621 |
Biznesradar bez reklam? Sprawdź BR Plus
