Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGOG62166
22.90+0.35(+1.55%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.03.2024 | 14.30 | 14.30 | 14.30 | 14.30 | 16 | 23 |
| 29.02.2024 | 13.82 | 13.82 | 13.82 | 13.82 | 138 | 191 |
| 28.02.2024 | 14.68 | 14.68 | 14.14 | 14.16 | 249 | 357 |
| 23.02.2024 | 17.22 | 17.22 | 17.22 | 17.22 | 293 | 505 |
| 22.02.2024 | 17.66 | 17.66 | 17.32 | 17.32 | 3 000 | 5 247 |
| 21.02.2024 | 15.76 | 15.76 | 15.76 | 15.76 | 183 | 288 |
| 20.02.2024 | 16.32 | 16.32 | 16.32 | 16.32 | 183 | 299 |
| 16.02.2024 | 16.80 | 16.80 | 16.80 | 16.80 | 293 | 492 |
| 15.02.2024 | 17.48 | 17.48 | 17.48 | 17.48 | 222 | 388 |
| 13.02.2024 | 18.46 | 18.46 | 17.88 | 17.88 | 473 | 860 |
| 08.02.2024 | 18.10 | 18.10 | 18.10 | 18.10 | 1 600 | 2 896 |
| 07.02.2024 | 17.94 | 17.94 | 17.94 | 17.94 | 138 | 248 |
| 06.02.2024 | 17.80 | 17.80 | 17.80 | 17.80 | 57 | 101 |
| 05.02.2024 | 17.06 | 17.84 | 17.06 | 17.58 | 1 769 | 3 074 |
| 02.02.2024 | 16.78 | 16.82 | 15.32 | 15.54 | 2 184 | 3 615 |
| 01.02.2024 | 16.80 | 16.82 | 16.54 | 16.54 | 1 427 | 2 371 |
| 31.01.2024 | 17.48 | 17.48 | 16.78 | 16.78 | 2 275 | 3 964 |
| 30.01.2024 | 21.30 | 21.45 | 21.30 | 21.45 | 162 | 346 |
| 29.01.2024 | 21.10 | 21.10 | 21.10 | 21.10 | 283 | 597 |
| 26.01.2024 | 20.75 | 20.75 | 20.75 | 20.75 | 42 | 87 |
| 25.01.2024 | 21.00 | 21.00 | 21.00 | 21.00 | 12 | 25 |
| 18.01.2024 | 17.44 | 17.48 | 17.44 | 17.48 | 685 | 1 196 |
| 17.01.2024 | 16.54 | 16.54 | 16.54 | 16.54 | 334 | 552 |
| 16.01.2024 | 16.94 | 16.94 | 16.94 | 16.94 | 173 | 293 |
| 15.01.2024 | 17.38 | 17.38 | 17.38 | 17.38 | 444 | 772 |
| 12.01.2024 | 17.18 | 17.18 | 17.18 | 17.18 | 174 | 299 |
| 11.01.2024 | 17.16 | 17.36 | 17.08 | 17.08 | 1 590 | 2 730 |
| 10.01.2024 | 16.70 | 16.70 | 16.70 | 16.70 | 178 | 297 |
| 09.01.2024 | 15.50 | 16.00 | 15.40 | 16.00 | 1 197 | 1 874 |
| 08.01.2024 | 14.36 | 15.00 | 14.36 | 14.96 | 1 394 | 2 069 |
| 05.01.2024 | 15.06 | 15.06 | 14.90 | 14.90 | 203 | 303 |
| 04.01.2024 | 15.64 | 15.64 | 15.64 | 15.64 | 318 | 497 |
| 03.01.2024 | 15.46 | 15.46 | 15.46 | 15.46 | 644 | 996 |
| 02.01.2024 | 15.68 | 15.68 | 15.44 | 15.44 | 1 481 | 2 314 |
| 20.12.2023 | 14.70 | 14.70 | 14.70 | 14.70 | 41 | 60 |
| 19.12.2023 | 14.70 | 14.70 | 14.66 | 14.66 | 1 350 | 1 980 |
| 15.12.2023 | 13.20 | 13.24 | 13.16 | 13.20 | 2 105 | 2 781 |
| 14.12.2023 | 13.66 | 13.66 | 13.34 | 13.34 | 131 | 177 |
| 13.12.2023 | 13.64 | 13.64 | 13.64 | 13.64 | 150 | 205 |
| 12.12.2023 | 13.30 | 13.30 | 13.30 | 13.30 | 66 | 88 |
| 08.12.2023 | 14.80 | 15.06 | 14.80 | 15.06 | 184 | 274 |
| 07.12.2023 | 15.40 | 15.40 | 15.40 | 15.40 | 200 | 308 |
| 05.12.2023 | 12.12 | 12.12 | 12.12 | 12.12 | 100 | 121 |
| 28.11.2023 | 15.02 | 15.02 | 15.02 | 15.02 | 172 | 258 |
| 22.11.2023 | 15.82 | 16.40 | 15.82 | 16.34 | 751 | 1 211 |
| 21.11.2023 | 15.14 | 15.14 | 15.14 | 15.14 | 683 | 1 034 |
| 17.11.2023 | 15.48 | 15.48 | 15.48 | 15.48 | 169 | 262 |
| 15.11.2023 | 14.60 | 14.84 | 14.60 | 14.62 | 896 | 1 320 |
| 14.11.2023 | 14.32 | 15.20 | 14.32 | 14.80 | 1 043 | 1 555 |
| 13.11.2023 | 14.16 | 14.16 | 14.16 | 14.16 | 352 | 498 |
Biznesradar bez reklam? Sprawdź BR Plus
