Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR67413
4.39-0.30(-6.40%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 4.71 | 4.79 | 4.13 | 4.39 | 27 225 | 12 548 |
| 18.11.2024 | 4.74 | 4.75 | 4.59 | 4.75 | 13 797 | 6 493 |
| 28.10.2024 | 5.11 | 5.11 | 5.11 | 5.11 | 157 | 80 |
| 24.10.2024 | 5.06 | 5.06 | 5.06 | 5.06 | 600 | 304 |
| 18.10.2024 | 4.68 | 4.68 | 4.68 | 4.68 | 150 | 70 |
| 16.10.2024 | 5.41 | 5.41 | 5.41 | 5.41 | 444 | 240 |
| 14.10.2024 | 5.41 | 5.41 | 5.16 | 5.16 | 5 073 | 2 633 |
| 11.10.2024 | 5.65 | 5.65 | 4.98 | 5.00 | 1 119 | 583 |
| 12.09.2024 | 5.90 | 5.90 | 5.90 | 5.90 | 1 000 | 590 |
| 23.08.2024 | 7.42 | 7.42 | 7.42 | 7.42 | 1 972 | 1 463 |
| 20.08.2024 | 6.90 | 7.00 | 6.90 | 7.00 | 1 165 | 808 |
| 08.08.2024 | 5.44 | 5.44 | 5.44 | 5.44 | 500 | 272 |
| 07.08.2024 | 4.83 | 4.96 | 4.83 | 4.96 | 10 355 | 5 069 |
| 06.08.2024 | 4.49 | 4.49 | 4.49 | 4.49 | 443 | 199 |
| 02.08.2024 | 5.01 | 5.15 | 5.01 | 5.04 | 37 552 | 19 195 |
| 31.07.2024 | 5.23 | 5.23 | 5.23 | 5.23 | 80 | 42 |
| 30.07.2024 | 5.25 | 5.25 | 5.25 | 5.25 | 200 | 105 |
| 25.07.2024 | 4.80 | 4.92 | 4.80 | 4.92 | 20 000 | 9 720 |
| 23.07.2024 | 5.14 | 5.14 | 5.14 | 5.14 | 35 | 18 |
| 22.07.2024 | 4.80 | 4.97 | 4.80 | 4.94 | 40 500 | 19 786 |
| 18.07.2024 | 5.51 | 5.51 | 5.51 | 5.51 | 500 | 276 |
| 17.07.2024 | 5.57 | 5.57 | 5.57 | 5.57 | 500 | 279 |
| 11.07.2024 | 4.29 | 4.38 | 4.29 | 4.37 | 9 500 | 4 146 |
| 10.07.2024 | 4.27 | 4.37 | 4.15 | 4.25 | 19 000 | 8 075 |
| 09.07.2024 | 4.16 | 4.16 | 4.09 | 4.09 | 5 000 | 2 066 |
| 05.07.2024 | 3.99 | 3.99 | 3.92 | 3.92 | 10 300 | 4 050 |
| 01.07.2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3 500 | 1 173 |
| 27.06.2024 | 3.29 | 3.35 | 3.20 | 3.35 | 23 500 | 7 708 |
| 26.06.2024 | 3.63 | 3.63 | 3.63 | 3.63 | 650 | 236 |
| 25.06.2024 | 3.88 | 3.98 | 3.82 | 3.82 | 11 906 | 4 609 |
| 24.06.2024 | 3.58 | 3.83 | 3.52 | 3.83 | 1 802 | 642 |
| 20.06.2024 | 3.24 | 3.24 | 3.09 | 3.13 | 21 000 | 6 629 |
| 19.06.2024 | 3.20 | 3.23 | 3.20 | 3.23 | 635 | 203 |
| 17.06.2024 | 3.04 | 3.16 | 3.04 | 3.16 | 7 706 | 2 343 |
| 14.06.2024 | 2.60 | 2.60 | 2.60 | 2.60 | 1 165 | 303 |
| 13.06.2024 | 2.95 | 2.95 | 2.95 | 2.95 | 500 | 148 |
| 12.06.2024 | 2.56 | 3.05 | 2.56 | 3.05 | 2 220 | 568 |
| 11.06.2024 | 3.01 | 3.09 | 2.96 | 2.96 | 7 000 | 2 116 |
| 10.06.2024 | 2.87 | 2.87 | 2.76 | 2.77 | 11 026 | 3 103 |
| 07.06.2024 | 2.94 | 3.13 | 2.94 | 3.13 | 12 000 | 3 729 |
| 06.06.2024 | 2.96 | 2.96 | 2.84 | 2.84 | 2 719 | 799 |
| 03.06.2024 | 2.74 | 2.88 | 2.74 | 2.87 | 5 815 | 1 647 |
| 31.05.2024 | 2.48 | 2.48 | 2.48 | 2.48 | 2 600 | 645 |
| 29.05.2024 | 3.77 | 3.77 | 2.50 | 2.52 | 56 841 | 16 015 |
| 27.05.2024 | 3.57 | 3.57 | 3.57 | 3.57 | 1 | 0 |
| 24.05.2024 | 3.55 | 3.58 | 3.29 | 3.29 | 10 000 | 3 452 |
Biznesradar bez reklam? Sprawdź BR Plus
