Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR68197
7.12-0.12(-1.66%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 6.87 | 7.12 | 6.87 | 7.12 | 2 434 | 1 697 |
| 18.12.2024 | 7.60 | 7.60 | 7.60 | 7.60 | 1 299 | 987 |
| 17.12.2024 | 7.60 | 7.60 | 7.60 | 7.60 | 8 749 | 6 649 |
| 13.12.2024 | 6.90 | 6.90 | 6.90 | 6.90 | 1 446 | 998 |
| 12.12.2024 | 7.23 | 7.23 | 6.93 | 7.15 | 3 394 | 2 363 |
| 06.12.2024 | 8.30 | 8.40 | 8.30 | 8.40 | 223 | 185 |
| 04.12.2024 | 6.35 | 6.35 | 6.35 | 6.35 | 147 | 93 |
| 29.11.2024 | 5.28 | 5.28 | 5.23 | 5.23 | 20 147 | 10 538 |
| 28.11.2024 | 5.20 | 5.28 | 5.20 | 5.28 | 500 | 262 |
| 27.11.2024 | 5.59 | 5.59 | 4.46 | 4.73 | 27 070 | 13 049 |
| 26.11.2024 | 5.40 | 5.64 | 5.40 | 5.64 | 6 350 | 3 562 |
| 25.11.2024 | 4.93 | 4.93 | 4.93 | 4.93 | 800 | 394 |
| 21.11.2024 | 4.39 | 4.39 | 4.39 | 4.39 | 800 | 351 |
| 19.11.2024 | 3.79 | 3.79 | 3.79 | 3.79 | 750 | 284 |
| 04.11.2024 | 4.51 | 4.51 | 4.51 | 4.51 | 13 | 6 |
| 30.10.2024 | 4.89 | 4.89 | 4.89 | 4.89 | 996 | 487 |
| 28.10.2024 | 4.66 | 4.66 | 4.66 | 4.66 | 420 | 196 |
| 23.10.2024 | 4.50 | 4.50 | 4.50 | 4.50 | 500 | 225 |
| 21.10.2024 | 4.54 | 4.54 | 4.54 | 4.54 | 1 379 | 626 |
| 18.10.2024 | 4.55 | 4.55 | 4.55 | 4.55 | 500 | 228 |
| 11.10.2024 | 5.53 | 5.53 | 5.21 | 5.21 | 1 024 | 564 |
| 07.10.2024 | 5.64 | 5.64 | 5.56 | 5.56 | 1 938 | 1 085 |
| 30.09.2024 | 6.37 | 6.37 | 6.37 | 6.37 | 1 000 | 637 |
| 26.09.2024 | 6.15 | 6.15 | 6.15 | 6.15 | 1 000 | 615 |
| 25.09.2024 | 5.63 | 5.63 | 5.63 | 5.63 | 250 | 141 |
| 23.09.2024 | 5.50 | 5.50 | 5.47 | 5.47 | 580 | 319 |
| 10.09.2024 | 5.10 | 5.10 | 5.10 | 5.10 | 50 | 26 |
| 06.09.2024 | 6.00 | 6.00 | 6.00 | 6.00 | 100 | 60 |
| 05.09.2024 | 6.30 | 6.30 | 6.30 | 6.30 | 8 749 | 5 512 |
| 29.08.2024 | 6.49 | 6.49 | 6.41 | 6.41 | 20 000 | 12 900 |
| 26.08.2024 | 6.74 | 6.74 | 6.74 | 6.74 | 1 679 | 1 132 |
| 22.08.2024 | 6.89 | 6.89 | 6.89 | 6.89 | 480 | 331 |
| 20.08.2024 | 6.29 | 6.29 | 6.29 | 6.29 | 529 | 333 |
| 14.08.2024 | 6.31 | 6.33 | 6.31 | 6.33 | 553 | 350 |
| 13.08.2024 | 5.79 | 5.88 | 5.72 | 5.88 | 14 179 | 8 207 |
| 12.08.2024 | 5.56 | 5.81 | 5.55 | 5.79 | 83 165 | 46 543 |
| 09.08.2024 | 5.10 | 5.31 | 5.10 | 5.14 | 77 643 | 40 431 |
| 08.08.2024 | 4.54 | 5.10 | 4.54 | 5.10 | 3 700 | 1 778 |
| 07.08.2024 | 4.10 | 4.50 | 4.10 | 4.49 | 12 732 | 5 537 |
| 06.08.2024 | 4.09 | 4.09 | 3.71 | 3.71 | 43 524 | 17 224 |
| 05.08.2024 | 3.65 | 4.05 | 3.65 | 3.97 | 119 165 | 46 493 |
| 02.08.2024 | 4.53 | 4.70 | 4.48 | 4.63 | 73 051 | 33 481 |
| 01.08.2024 | 4.49 | 5.04 | 4.49 | 5.04 | 1 700 | 794 |
| 31.07.2024 | 4.64 | 4.74 | 4.62 | 4.74 | 3 380 | 1 586 |
| 30.07.2024 | 4.65 | 4.82 | 4.50 | 4.50 | 13 000 | 6 063 |
| 29.07.2024 | 4.65 | 4.65 | 4.65 | 4.65 | 10 000 | 4 650 |
| 25.07.2024 | 4.19 | 4.77 | 4.19 | 4.77 | 7 069 | 3 297 |
| 24.07.2024 | 4.56 | 4.57 | 4.56 | 4.57 | 300 | 137 |
| 23.07.2024 | 4.66 | 4.67 | 4.59 | 4.59 | 3 089 | 1 437 |
| 22.07.2024 | 4.35 | 4.35 | 4.35 | 4.35 | 1 778 | 773 |
Biznesradar bez reklam? Sprawdź BR Plus
