Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLJSW32151
8.45-0.86(-9.24%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2024 | 8.45 | 8.45 | 8.45 | 8.45 | 147 | 1 242 |
| 18.12.2024 | 9.30 | 9.42 | 9.30 | 9.38 | 1 150 | 10 720 |
| 10.12.2024 | 11.60 | 11.60 | 11.60 | 11.60 | 250 | 2 900 |
| 03.12.2024 | 12.14 | 12.14 | 12.14 | 12.14 | 1 000 | 12 140 |
| 26.11.2024 | 14.16 | 14.16 | 14.16 | 14.16 | 1 000 | 14 160 |
| 20.11.2024 | 12.02 | 12.02 | 12.02 | 12.02 | 1 000 | 12 020 |
| 18.11.2024 | 11.52 | 11.52 | 11.52 | 11.52 | 1 000 | 11 520 |
| 30.10.2024 | 15.10 | 15.10 | 15.10 | 15.10 | 668 | 10 087 |
| 25.10.2024 | 14.54 | 14.68 | 14.54 | 14.68 | 817 | 11 900 |
| 18.10.2024 | 14.36 | 14.36 | 13.68 | 13.72 | 3 900 | 54 654 |
| 15.10.2024 | 15.38 | 15.38 | 15.10 | 15.10 | 630 | 9 639 |
| 10.10.2024 | 14.14 | 14.14 | 14.14 | 14.14 | 160 | 2 262 |
| 07.10.2024 | 16.34 | 16.34 | 16.34 | 16.34 | 430 | 7 026 |
| 03.10.2024 | 16.00 | 16.00 | 16.00 | 16.00 | 180 | 2 880 |
| 25.09.2024 | 11.08 | 11.08 | 10.94 | 10.94 | 1 162 | 12 735 |
| 24.09.2024 | 10.76 | 10.76 | 10.76 | 10.76 | 1 000 | 10 760 |
| 20.09.2024 | 10.00 | 10.00 | 10.00 | 10.00 | 162 | 1 620 |
| 12.09.2024 | 9.97 | 9.97 | 9.97 | 9.97 | 100 | 997 |
| 11.09.2024 | 9.70 | 9.70 | 9.70 | 9.70 | 200 | 1 940 |
| 10.09.2024 | 10.42 | 10.42 | 10.42 | 10.42 | 300 | 3 126 |
| 09.09.2024 | 10.80 | 10.98 | 10.38 | 10.58 | 1 888 | 19 896 |
| 06.09.2024 | 12.62 | 12.62 | 11.94 | 11.94 | 450 | 5 611 |
| 04.09.2024 | 12.94 | 12.94 | 12.82 | 12.82 | 300 | 3 858 |
| 03.09.2024 | 13.28 | 13.28 | 13.28 | 13.28 | 150 | 1 992 |
| 02.09.2024 | 13.52 | 13.52 | 13.52 | 13.52 | 400 | 5 408 |
| 30.08.2024 | 13.18 | 13.18 | 13.18 | 13.18 | 100 | 1 318 |
| 29.08.2024 | 12.98 | 12.98 | 12.98 | 12.98 | 100 | 1 298 |
| 26.08.2024 | 13.08 | 13.08 | 13.00 | 13.00 | 500 | 6 532 |
| 12.08.2024 | 14.54 | 14.54 | 14.54 | 14.54 | 308 | 4 478 |
| 23.07.2024 | 15.80 | 15.80 | 15.80 | 15.80 | 12 | 190 |
| 12.07.2024 | 15.48 | 15.48 | 15.48 | 15.48 | 80 | 1 238 |
| 02.07.2024 | 18.46 | 18.46 | 18.46 | 18.46 | 6 | 111 |
| 19.06.2024 | 18.26 | 18.26 | 18.26 | 18.26 | 6 | 110 |
| 17.06.2024 | 18.02 | 18.02 | 18.02 | 18.02 | 421 | 7 586 |
| 13.06.2024 | 16.38 | 16.38 | 16.28 | 16.28 | 162 | 2 646 |
| 06.06.2024 | 14.76 | 14.76 | 14.76 | 14.76 | 84 | 1 240 |
| 05.06.2024 | 16.38 | 16.38 | 16.38 | 16.38 | 78 | 1 278 |
| 03.06.2024 | 17.18 | 17.18 | 17.18 | 17.18 | 75 | 1 289 |
| 24.05.2024 | 19.66 | 19.66 | 19.66 | 19.66 | 65 | 1 278 |
| 23.05.2024 | 20.25 | 20.25 | 20.25 | 20.25 | 63 | 1 276 |
| 22.05.2024 | 20.60 | 20.60 | 20.60 | 20.60 | 62 | 1 277 |
| 15.04.2024 | 22.50 | 22.50 | 22.50 | 22.50 | 700 | 15 750 |
| 11.04.2024 | 23.65 | 23.65 | 23.65 | 23.65 | 700 | 16 555 |
| 03.03.2022 | 64.10 | 64.10 | 55.50 | 55.50 | 1 000 | 59 800 |
| 24.02.2022 | 29.20 | 29.20 | 28.45 | 28.45 | 500 | 14 413 |
| 14.02.2022 | 36.00 | 36.00 | 36.00 | 36.00 | 60 | 2 160 |
| 10.02.2022 | 38.45 | 38.45 | 38.45 | 38.45 | 5 | 192 |
| 08.02.2022 | 34.80 | 34.80 | 34.80 | 34.80 | 5 | 174 |
| 03.02.2022 | 35.00 | 35.00 | 35.00 | 35.00 | 1 | 35 |
| 28.01.2022 | 29.10 | 29.15 | 29.10 | 29.15 | 5 000 | 145 575 |
Biznesradar bez reklam? Sprawdź BR Plus
