Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLJSW69831
4.96+0.17(+3.55%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 5.00 | 5.01 | 5.00 | 5.01 | 80 | 400 |
| 18.11.2024 | 4.94 | 4.94 | 4.53 | 4.53 | 155 | 743 |
| 15.11.2024 | 5.15 | 5.15 | 5.15 | 5.15 | 423 | 2 178 |
| 14.11.2024 | 6.78 | 6.78 | 5.95 | 5.95 | 2 639 | 16 921 |
| 08.11.2024 | 7.56 | 7.56 | 7.56 | 7.56 | 25 | 189 |
| 31.10.2024 | 7.03 | 7.03 | 7.03 | 7.03 | 27 | 190 |
| 30.10.2024 | 7.62 | 7.62 | 7.62 | 7.62 | 25 | 191 |
| 29.10.2024 | 7.34 | 7.34 | 7.34 | 7.34 | 27 | 198 |
| 24.10.2024 | 7.50 | 7.50 | 7.50 | 7.50 | 1 193 | 8 948 |
| 23.10.2024 | 6.19 | 6.26 | 6.19 | 6.26 | 3 750 | 23 248 |
| 22.10.2024 | 6.80 | 6.80 | 6.80 | 6.80 | 100 | 680 |
| 21.10.2024 | 6.72 | 6.72 | 6.72 | 6.72 | 29 | 195 |
| 18.10.2024 | 5.93 | 5.93 | 5.93 | 5.93 | 100 | 593 |
| 17.10.2024 | 7.27 | 7.27 | 7.27 | 7.27 | 797 | 5 794 |
| 15.10.2024 | 8.46 | 8.46 | 7.92 | 7.92 | 324 | 2 728 |
| 14.10.2024 | 8.16 | 8.83 | 8.16 | 8.83 | 500 | 4 281 |
| 11.10.2024 | 7.52 | 8.15 | 7.52 | 7.92 | 3 458 | 27 223 |
| 10.10.2024 | 7.20 | 7.20 | 6.73 | 7.09 | 8 267 | 56 442 |
| 09.10.2024 | 7.39 | 7.79 | 7.39 | 7.79 | 1 401 | 10 672 |
| 08.10.2024 | 7.90 | 8.44 | 7.28 | 7.98 | 5 070 | 39 680 |
| 07.10.2024 | 9.13 | 9.34 | 9.13 | 9.20 | 7 469 | 68 452 |
| 03.10.2024 | 8.28 | 8.72 | 8.09 | 8.64 | 5 952 | 49 034 |
| 02.10.2024 | 6.21 | 6.32 | 6.21 | 6.32 | 150 | 937 |
| 01.10.2024 | 6.07 | 6.26 | 5.98 | 6.06 | 10 980 | 67 714 |
| 30.09.2024 | 6.17 | 7.04 | 5.40 | 6.17 | 3 777 | 23 864 |
| 27.09.2024 | 4.08 | 5.67 | 4.08 | 5.67 | 5 177 | 27 745 |
| 26.09.2024 | 4.23 | 4.28 | 4.23 | 4.28 | 79 | 335 |
| 24.09.2024 | 3.47 | 3.55 | 3.40 | 3.40 | 4 200 | 14 827 |
| 23.09.2024 | 2.86 | 2.86 | 2.82 | 2.82 | 200 | 570 |
| 17.09.2024 | 3.56 | 3.56 | 3.56 | 3.56 | 1 090 | 3 880 |
| 13.09.2024 | 3.06 | 3.06 | 3.06 | 3.06 | 160 | 490 |
| 12.09.2024 | 3.40 | 3.41 | 3.29 | 3.29 | 6 760 | 23 002 |
| 11.09.2024 | 2.57 | 2.57 | 2.29 | 2.33 | 4 590 | 10 786 |
| 10.09.2024 | 3.06 | 3.20 | 2.34 | 2.35 | 15 650 | 39 532 |
| 09.09.2024 | 3.78 | 3.84 | 3.12 | 3.40 | 24 110 | 85 324 |
Biznesradar bez reklam? Sprawdź BR Plus
