Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR57588
7.35-0.33(-4.30%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
13.05.2024 | 4.86 | 5.10 | 4.86 | 5.10 | 3 695 | 1 840 |
10.05.2024 | 4.60 | 4.75 | 4.47 | 4.75 | 5 505 | 2 509 |
09.05.2024 | 4.70 | 4.82 | 4.50 | 4.50 | 14 606 | 6 662 |
08.05.2024 | 4.71 | 4.85 | 4.38 | 4.58 | 6 031 | 2 800 |
07.05.2024 | 3.92 | 4.36 | 3.92 | 4.21 | 8 916 | 3 707 |
06.05.2024 | 3.61 | 3.95 | 3.61 | 3.81 | 3 018 | 1 150 |
02.05.2024 | 3.18 | 3.75 | 3.18 | 3.40 | 14 805 | 5 086 |
30.04.2024 | 3.24 | 3.36 | 3.19 | 3.20 | 7 864 | 2 553 |
29.04.2024 | 3.08 | 3.24 | 3.00 | 3.22 | 4 429 | 1 353 |
26.04.2024 | 2.98 | 2.98 | 2.95 | 2.95 | 4 000 | 1 186 |
24.04.2024 | 2.99 | 2.99 | 2.99 | 2.99 | 8 000 | 2 392 |
23.04.2024 | 3.12 | 3.12 | 3.00 | 3.02 | 15 777 | 4 766 |
22.04.2024 | 2.89 | 3.07 | 2.89 | 3.07 | 2 530 | 733 |
19.04.2024 | 2.63 | 2.74 | 2.63 | 2.74 | 927 | 252 |
18.04.2024 | 2.80 | 2.80 | 2.62 | 2.62 | 5 283 | 1 448 |
17.04.2024 | 2.69 | 2.69 | 2.63 | 2.69 | 19 119 | 5 135 |
16.04.2024 | 2.89 | 2.93 | 2.89 | 2.93 | 2 300 | 670 |
15.04.2024 | 3.21 | 3.21 | 3.06 | 3.07 | 7 027 | 2 206 |
12.04.2024 | 3.24 | 3.35 | 3.24 | 3.35 | 1 300 | 432 |
11.04.2024 | 3.05 | 3.51 | 3.05 | 3.51 | 1 093 | 357 |
10.04.2024 | 3.17 | 3.17 | 2.98 | 2.98 | 2 993 | 917 |
09.04.2024 | 3.29 | 3.36 | 3.15 | 3.15 | 15 805 | 5 048 |
05.04.2024 | 3.05 | 3.13 | 3.05 | 3.13 | 480 | 148 |
04.04.2024 | 3.01 | 3.17 | 3.01 | 3.11 | 24 421 | 7 550 |
03.04.2024 | 2.80 | 2.80 | 2.80 | 2.80 | 1 000 | 280 |
02.04.2024 | 3.36 | 3.85 | 3.05 | 3.05 | 14 240 | 4 997 |
Biznesradar bez reklam? Sprawdź BR Plus