Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR57596
11.20-0.06(-0.53%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.12.2024 | 11.20 | 11.20 | 11.20 | 11.20 | 85 | 95 |
| 06.12.2024 | 11.18 | 11.18 | 11.18 | 11.18 | 200 | 224 |
| 03.12.2024 | 9.00 | 9.00 | 9.00 | 9.00 | 241 | 217 |
| 22.08.2024 | 9.70 | 9.70 | 9.70 | 9.70 | 85 | 82 |
| 14.08.2024 | 8.81 | 8.81 | 8.81 | 8.81 | 1 674 | 1 475 |
| 12.08.2024 | 8.43 | 8.43 | 8.43 | 8.43 | 1 256 | 1 059 |
| 06.08.2024 | 6.49 | 6.49 | 6.49 | 6.49 | 5 694 | 3 695 |
| 29.07.2024 | 7.40 | 7.40 | 7.40 | 7.40 | 100 | 74 |
| 24.07.2024 | 7.50 | 7.50 | 7.50 | 7.50 | 1 000 | 750 |
| 18.07.2024 | 7.93 | 7.93 | 7.93 | 7.93 | 1 256 | 996 |
| 17.07.2024 | 8.00 | 8.04 | 8.00 | 8.00 | 17 796 | 14 257 |
| 16.07.2024 | 7.58 | 7.65 | 7.58 | 7.65 | 700 | 534 |
| 15.07.2024 | 7.92 | 7.92 | 7.92 | 7.92 | 300 | 238 |
| 27.06.2024 | 5.60 | 5.60 | 5.58 | 5.58 | 17 796 | 9 952 |
| 26.06.2024 | 5.99 | 5.99 | 5.99 | 5.99 | 1 055 | 632 |
| 25.06.2024 | 6.25 | 6.25 | 6.25 | 6.25 | 55 | 34 |
| 17.06.2024 | 5.17 | 5.31 | 5.17 | 5.30 | 31 230 | 16 548 |
| 14.06.2024 | 4.86 | 4.86 | 4.86 | 4.86 | 400 | 194 |
| 12.06.2024 | 4.85 | 4.85 | 4.80 | 4.80 | 10 500 | 5 043 |
| 06.06.2024 | 4.95 | 4.95 | 4.95 | 4.95 | 300 | 149 |
| 03.06.2024 | 4.90 | 4.90 | 4.90 | 4.90 | 217 | 106 |
| 29.05.2024 | 4.90 | 4.90 | 4.76 | 4.76 | 21 547 | 10 545 |
| 20.05.2024 | 5.84 | 5.87 | 5.84 | 5.87 | 25 831 | 15 133 |
| 15.05.2024 | 5.55 | 5.55 | 5.44 | 5.44 | 7 700 | 4 219 |
| 14.05.2024 | 6.11 | 6.11 | 6.11 | 6.11 | 200 | 122 |
| 08.05.2024 | 4.62 | 4.71 | 4.62 | 4.71 | 3 221 | 1 514 |
| 06.05.2024 | 4.05 | 4.30 | 4.05 | 4.24 | 2 631 | 1 114 |
| 02.05.2024 | 4.08 | 4.09 | 3.88 | 4.00 | 53 941 | 21 654 |
| 30.04.2024 | 3.70 | 3.70 | 3.52 | 3.52 | 1 090 | 393 |
| 25.04.2024 | 3.13 | 3.13 | 3.13 | 3.13 | 6 451 | 2 019 |
| 24.04.2024 | 3.54 | 3.54 | 3.54 | 3.54 | 1 000 | 354 |
| 23.04.2024 | 3.56 | 3.56 | 3.56 | 3.56 | 1 000 | 356 |
| 19.04.2024 | 2.97 | 3.17 | 2.97 | 3.17 | 1 057 | 319 |
| 18.04.2024 | 3.10 | 3.10 | 3.10 | 3.10 | 1 000 | 310 |
| 17.04.2024 | 3.02 | 3.09 | 3.02 | 3.06 | 7 281 | 2 232 |
| 15.04.2024 | 3.45 | 3.45 | 3.45 | 3.45 | 120 | 41 |
| 11.04.2024 | 3.29 | 3.78 | 3.29 | 3.78 | 13 990 | 5 244 |
| 10.04.2024 | 3.33 | 3.33 | 3.33 | 3.33 | 450 | 150 |
| 09.04.2024 | 3.72 | 3.72 | 3.72 | 3.72 | 150 | 56 |
| 05.04.2024 | 3.38 | 3.38 | 3.38 | 3.38 | 280 | 95 |
| 04.04.2024 | 3.45 | 3.45 | 3.45 | 3.45 | 400 | 138 |
| 03.04.2024 | 3.34 | 3.38 | 3.34 | 3.38 | 1 990 | 667 |
| 02.04.2024 | 3.72 | 3.72 | 3.72 | 3.72 | 220 | 82 |
| 25.03.2024 | 3.37 | 3.40 | 3.30 | 3.30 | 2 666 | 885 |
| 21.03.2024 | 3.29 | 3.29 | 3.29 | 3.29 | 926 | 305 |
| 18.03.2024 | 3.16 | 3.16 | 3.16 | 3.16 | 190 | 60 |
| 12.03.2024 | 3.68 | 3.80 | 3.68 | 3.80 | 4 945 | 1 823 |
| 11.03.2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3 000 | 963 |
| 08.03.2024 | 2.49 | 2.93 | 2.47 | 2.93 | 2 645 | 715 |
| 07.03.2024 | 2.45 | 2.69 | 2.45 | 2.69 | 2 500 | 642 |
Biznesradar bez reklam? Sprawdź BR Plus
