Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLJSW32144
8.44-0.58(-6.43%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.01.2025 | 8.90 | 8.90 | 8.31 | 8.44 | 653 | 5 590 |
| 20.01.2025 | 9.32 | 9.66 | 9.32 | 9.42 | 3 023 | 28 316 |
| 16.01.2025 | 8.20 | 8.20 | 8.20 | 8.20 | 200 | 1 640 |
| 14.01.2025 | 8.88 | 8.88 | 8.36 | 8.44 | 980 | 8 292 |
| 13.01.2025 | 7.35 | 8.20 | 7.35 | 8.20 | 590 | 4 592 |
| 08.01.2025 | 8.41 | 8.41 | 8.02 | 8.02 | 2 200 | 18 354 |
| 07.01.2025 | 8.84 | 8.84 | 8.84 | 8.84 | 100 | 884 |
| 03.01.2025 | 7.98 | 7.98 | 7.98 | 7.98 | 1 000 | 7 980 |
| 30.12.2024 | 6.85 | 6.85 | 6.85 | 6.85 | 30 | 206 |
| 27.12.2024 | 6.53 | 6.53 | 6.45 | 6.45 | 500 | 3 249 |
| 23.12.2024 | 6.52 | 6.52 | 6.48 | 6.48 | 800 | 5 204 |
| 19.12.2024 | 7.51 | 7.51 | 7.51 | 7.51 | 327 | 2 456 |
| 27.11.2024 | 12.40 | 12.40 | 12.40 | 12.40 | 102 | 1 265 |
| 26.11.2024 | 12.54 | 12.54 | 12.54 | 12.54 | 102 | 1 279 |
| 18.11.2024 | 10.90 | 10.90 | 10.90 | 10.90 | 50 | 545 |
| 13.11.2024 | 12.82 | 12.82 | 12.82 | 12.82 | 40 | 513 |
| 05.08.2024 | 11.70 | 11.70 | 11.70 | 11.70 | 340 | 3 978 |
| 30.07.2024 | 14.06 | 14.06 | 14.06 | 14.06 | 30 | 422 |
| 25.07.2024 | 13.84 | 13.84 | 13.80 | 13.80 | 186 | 2 571 |
| 24.07.2024 | 14.92 | 14.92 | 14.26 | 14.26 | 340 | 4 980 |
| 17.07.2024 | 14.84 | 14.84 | 14.22 | 14.22 | 200 | 2 906 |
| 25.06.2024 | 16.94 | 16.94 | 16.94 | 16.94 | 300 | 5 082 |
| 17.06.2024 | 16.98 | 16.98 | 16.98 | 16.98 | 296 | 5 026 |
| 14.06.2024 | 15.00 | 15.00 | 15.00 | 15.00 | 65 | 975 |
| 12.06.2024 | 13.96 | 13.96 | 13.96 | 13.96 | 65 | 907 |
| 11.06.2024 | 13.50 | 13.50 | 13.50 | 13.50 | 1 194 | 16 119 |
| 10.06.2024 | 13.12 | 13.12 | 13.02 | 13.02 | 1 450 | 19 011 |
| 07.06.2024 | 12.48 | 12.56 | 12.48 | 12.56 | 1 594 | 19 989 |
| 06.06.2024 | 13.68 | 13.70 | 13.68 | 13.70 | 1 050 | 14 365 |
| 05.06.2024 | 15.46 | 15.46 | 15.34 | 15.36 | 195 | 3 002 |
| 04.06.2024 | 15.78 | 15.78 | 15.78 | 15.78 | 70 | 1 105 |
| 03.06.2024 | 16.36 | 16.36 | 16.36 | 16.36 | 147 | 2 405 |
| 31.05.2024 | 14.80 | 14.80 | 14.80 | 14.80 | 2 700 | 39 960 |
| 28.05.2024 | 16.30 | 16.30 | 16.30 | 16.30 | 79 | 1 288 |
| 27.05.2024 | 16.40 | 16.48 | 16.40 | 16.48 | 2 740 | 45 152 |
| 24.05.2024 | 18.90 | 18.90 | 18.90 | 18.90 | 68 | 1 285 |
| 22.05.2024 | 19.52 | 19.52 | 19.52 | 19.52 | 66 | 1 288 |
| 14.05.2024 | 18.54 | 18.54 | 18.54 | 18.54 | 61 | 1 131 |
| 10.05.2024 | 19.30 | 19.30 | 19.30 | 19.30 | 61 | 1 177 |
| 09.05.2024 | 18.76 | 18.76 | 18.76 | 18.76 | 69 | 1 294 |
| 08.05.2024 | 18.58 | 18.58 | 18.58 | 18.58 | 69 | 1 282 |
| 24.06.2022 | 47.95 | 48.65 | 47.95 | 48.65 | 1 500 | 72 325 |
| 21.03.2022 | 59.10 | 60.20 | 59.10 | 60.20 | 20 | 1 193 |
| 07.03.2022 | 66.40 | 66.60 | 66.40 | 66.60 | 1 000 | 66 500 |
| 04.03.2022 | 61.60 | 66.00 | 61.60 | 66.00 | 1 000 | 63 800 |
| 02.03.2022 | 51.80 | 51.80 | 51.80 | 51.80 | 500 | 25 900 |
| 04.02.2022 | 33.25 | 33.25 | 33.25 | 33.25 | 1 | 33 |
| 30.09.2021 | 41.55 | 41.55 | 41.55 | 41.55 | 1 | 42 |
| 16.09.2021 | 46.00 | 46.00 | 46.00 | 46.00 | 100 | 4 600 |
| 14.09.2021 | 42.80 | 42.80 | 42.80 | 42.80 | 100 | 4 280 |
Biznesradar bez reklam? Sprawdź BR Plus
