Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR66878
5.43-0.49(-8.28%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 5.80 | 5.80 | 5.43 | 5.43 | 3 150 | 1 766 |
| 18.11.2024 | 5.97 | 5.97 | 5.97 | 5.97 | 1 000 | 597 |
| 12.11.2024 | 6.38 | 6.38 | 6.38 | 6.38 | 935 | 597 |
| 14.10.2024 | 6.32 | 6.36 | 6.32 | 6.36 | 6 520 | 4 131 |
| 17.09.2024 | 7.84 | 8.01 | 7.84 | 8.01 | 160 | 126 |
| 12.09.2024 | 7.30 | 7.30 | 7.09 | 7.09 | 276 | 199 |
| 11.09.2024 | 7.07 | 7.07 | 7.01 | 7.01 | 170 | 120 |
| 10.09.2024 | 6.61 | 6.61 | 6.59 | 6.59 | 12 000 | 7 923 |
| 09.09.2024 | 7.00 | 7.03 | 7.00 | 7.03 | 1 176 | 824 |
| 04.09.2024 | 8.00 | 8.21 | 8.00 | 8.21 | 170 | 137 |
| 23.08.2024 | 8.91 | 8.91 | 8.91 | 8.91 | 70 | 62 |
| 16.08.2024 | 7.93 | 7.94 | 7.93 | 7.94 | 190 | 151 |
| 13.08.2024 | 7.60 | 7.60 | 7.60 | 7.60 | 1 157 | 879 |
| 08.08.2024 | 6.14 | 6.14 | 6.09 | 6.09 | 6 520 | 3 984 |
| 02.08.2024 | 6.23 | 6.23 | 6.23 | 6.23 | 15 000 | 9 345 |
| 31.07.2024 | 6.36 | 6.36 | 6.36 | 6.36 | 60 | 38 |
| 30.07.2024 | 6.47 | 6.47 | 6.47 | 6.47 | 10 286 | 6 655 |
| 25.07.2024 | 5.87 | 6.20 | 5.87 | 6.20 | 10 020 | 5 882 |
| 24.07.2024 | 6.10 | 6.25 | 6.10 | 6.14 | 14 160 | 8 803 |
| 23.07.2024 | 6.27 | 6.27 | 6.27 | 6.27 | 45 000 | 28 215 |
| 18.07.2024 | 6.78 | 6.78 | 6.78 | 6.78 | 400 | 271 |
| 15.07.2024 | 6.46 | 6.85 | 6.46 | 6.85 | 830 | 552 |
| 12.07.2024 | 5.98 | 6.13 | 5.98 | 6.13 | 61 934 | 37 647 |
| 11.07.2024 | 5.46 | 5.46 | 5.45 | 5.46 | 50 177 | 27 387 |
| 05.07.2024 | 4.95 | 5.05 | 4.95 | 5.05 | 12 796 | 6 393 |
| 03.07.2024 | 4.63 | 4.65 | 4.63 | 4.65 | 5 350 | 2 481 |
| 02.07.2024 | 4.36 | 4.65 | 4.36 | 4.65 | 413 | 189 |
| 01.07.2024 | 4.48 | 4.50 | 4.40 | 4.50 | 7 350 | 3 294 |
| 27.06.2024 | 4.48 | 4.56 | 4.48 | 4.56 | 3 000 | 1 354 |
| 26.06.2024 | 4.92 | 4.92 | 4.77 | 4.77 | 13 200 | 6 344 |
| 25.06.2024 | 5.07 | 5.10 | 5.05 | 5.10 | 5 103 | 2 590 |
| 24.06.2024 | 4.53 | 4.99 | 4.53 | 4.90 | 16 936 | 7 993 |
| 19.06.2024 | 4.33 | 4.40 | 4.33 | 4.40 | 735 | 322 |
| 18.06.2024 | 4.27 | 4.27 | 4.27 | 4.27 | 100 | 43 |
| 17.06.2024 | 4.06 | 4.33 | 4.06 | 4.14 | 1 501 | 627 |
| 14.06.2024 | 3.75 | 3.75 | 3.75 | 3.75 | 135 | 51 |
| 13.06.2024 | 4.07 | 4.07 | 3.87 | 3.87 | 1 612 | 625 |
| 12.06.2024 | 3.78 | 4.11 | 3.78 | 4.11 | 4 000 | 1 619 |
| 11.06.2024 | 4.00 | 4.00 | 4.00 | 4.00 | 2 300 | 920 |
| 07.06.2024 | 4.37 | 4.37 | 4.30 | 4.30 | 401 | 172 |
| 05.06.2024 | 3.90 | 3.90 | 3.90 | 3.90 | 1 719 | 670 |
| 03.06.2024 | 3.95 | 4.05 | 3.95 | 4.05 | 181 | 73 |
| 31.05.2024 | 3.50 | 3.86 | 3.50 | 3.86 | 15 001 | 5 330 |
| 29.05.2024 | 4.90 | 4.94 | 3.58 | 3.67 | 65 558 | 27 614 |
| 28.05.2024 | 4.54 | 4.69 | 4.54 | 4.62 | 988 | 457 |
| 27.05.2024 | 4.61 | 4.61 | 4.61 | 4.61 | 280 | 129 |
| 24.05.2024 | 4.65 | 4.74 | 4.47 | 4.58 | 11 761 | 5 426 |
| 23.05.2024 | 4.87 | 5.02 | 4.80 | 4.89 | 12 096 | 5 903 |
| 22.05.2024 | 4.86 | 5.51 | 4.86 | 4.99 | 28 244 | 14 717 |
| 21.05.2024 | 5.04 | 5.06 | 4.88 | 4.88 | 42 012 | 21 129 |
Biznesradar bez reklam? Sprawdź BR Plus
