Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR57588
9.28-0.49(-5.02%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 9.28 | 9.28 | 9.28 | 9.28 | 1 500 | 1 392 |
| 06.12.2024 | 10.80 | 10.80 | 10.80 | 10.80 | 370 | 400 |
| 05.12.2024 | 9.41 | 9.41 | 9.36 | 9.36 | 341 | 321 |
| 03.12.2024 | 8.82 | 8.82 | 8.82 | 8.82 | 29 | 26 |
| 02.12.2024 | 7.88 | 7.88 | 7.88 | 7.88 | 300 | 236 |
| 27.11.2024 | 7.04 | 7.04 | 6.98 | 6.98 | 300 | 210 |
| 08.11.2024 | 7.38 | 7.38 | 7.38 | 7.38 | 1 389 | 1 025 |
| 07.11.2024 | 7.17 | 7.17 | 7.17 | 7.17 | 1 389 | 996 |
| 14.10.2024 | 7.43 | 7.43 | 7.43 | 7.43 | 100 | 74 |
| 18.09.2024 | 8.70 | 8.70 | 8.70 | 8.70 | 100 | 87 |
| 09.09.2024 | 7.75 | 7.75 | 7.75 | 7.75 | 198 | 153 |
| 06.09.2024 | 8.60 | 8.60 | 8.60 | 8.60 | 23 | 20 |
| 22.08.2024 | 9.19 | 9.19 | 9.19 | 9.19 | 2 301 | 2 115 |
| 21.08.2024 | 9.10 | 9.10 | 9.10 | 9.10 | 1 | 1 |
| 16.08.2024 | 9.21 | 9.21 | 9.21 | 9.21 | 900 | 829 |
| 14.08.2024 | 8.47 | 8.70 | 8.47 | 8.68 | 750 | 648 |
| 12.08.2024 | 8.23 | 8.23 | 8.23 | 8.23 | 2 711 | 2 231 |
| 07.08.2024 | 6.81 | 6.81 | 6.81 | 6.81 | 430 | 293 |
| 06.08.2024 | 6.29 | 6.29 | 6.29 | 6.29 | 1 000 | 629 |
| 05.08.2024 | 6.14 | 6.40 | 6.14 | 6.40 | 450 | 287 |
| 02.08.2024 | 6.96 | 6.98 | 6.96 | 6.98 | 11 000 | 7 676 |
| 01.08.2024 | 7.34 | 7.34 | 7.34 | 7.34 | 800 | 587 |
| 24.07.2024 | 6.90 | 6.90 | 6.90 | 6.90 | 125 | 86 |
| 23.07.2024 | 7.05 | 7.05 | 7.05 | 7.05 | 200 | 141 |
| 22.07.2024 | 7.04 | 7.04 | 7.04 | 7.04 | 15 | 11 |
| 19.07.2024 | 7.23 | 7.23 | 7.14 | 7.14 | 200 | 144 |
| 16.07.2024 | 7.57 | 7.57 | 7.15 | 7.35 | 3 812 | 2 785 |
| 10.07.2024 | 6.10 | 6.10 | 6.10 | 6.10 | 500 | 305 |
| 08.07.2024 | 5.88 | 5.88 | 5.88 | 5.88 | 2 711 | 1 594 |
| 28.06.2024 | 5.21 | 5.21 | 5.21 | 5.21 | 125 | 65 |
| 19.06.2024 | 5.02 | 5.04 | 5.02 | 5.04 | 964 | 484 |
| 13.06.2024 | 4.84 | 4.84 | 4.84 | 4.84 | 334 | 162 |
| 12.06.2024 | 4.42 | 4.42 | 4.42 | 4.42 | 2 199 | 972 |
| 11.06.2024 | 4.82 | 4.82 | 4.82 | 4.82 | 2 500 | 1 205 |
| 10.06.2024 | 4.60 | 4.60 | 4.60 | 4.60 | 2 500 | 1 150 |
| 07.06.2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4 001 | 2 005 |
| 06.06.2024 | 4.70 | 4.70 | 4.70 | 4.70 | 2 000 | 940 |
| 04.06.2024 | 4.74 | 4.74 | 4.59 | 4.59 | 4 350 | 2 030 |
| 03.06.2024 | 4.68 | 4.75 | 4.65 | 4.75 | 15 299 | 7 151 |
| 31.05.2024 | 4.00 | 4.47 | 4.00 | 4.27 | 25 506 | 10 995 |
| 29.05.2024 | 5.61 | 5.61 | 4.41 | 4.47 | 17 928 | 8 300 |
| 28.05.2024 | 5.30 | 5.45 | 5.22 | 5.23 | 93 999 | 49 989 |
| 24.05.2024 | 5.38 | 5.38 | 5.20 | 5.20 | 2 642 | 1 392 |
| 22.05.2024 | 6.20 | 6.20 | 5.51 | 5.51 | 2 426 | 1 366 |
| 21.05.2024 | 5.74 | 5.74 | 5.61 | 5.61 | 769 | 433 |
| 20.05.2024 | 5.40 | 5.45 | 5.40 | 5.45 | 189 | 102 |
| 17.05.2024 | 5.51 | 5.60 | 5.43 | 5.60 | 3 445 | 1 899 |
| 16.05.2024 | 5.49 | 5.81 | 5.49 | 5.71 | 6 933 | 3 902 |
| 15.05.2024 | 5.50 | 5.50 | 5.16 | 5.26 | 11 332 | 6 132 |
| 14.05.2024 | 5.70 | 5.87 | 5.31 | 5.63 | 12 179 | 6 803 |
Biznesradar bez reklam? Sprawdź BR Plus
