Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLKGH56887
4.70+0.53(+12.71%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
06.08.2024 | 4.20 | 4.20 | 4.20 | 4.20 | 400 | 168 |
05.08.2024 | 3.97 | 3.97 | 3.97 | 3.97 | 250 | 99 |
01.08.2024 | 5.14 | 5.14 | 5.14 | 5.14 | 400 | 206 |
26.07.2024 | 4.83 | 4.83 | 4.83 | 4.83 | 200 | 97 |
22.07.2024 | 5.14 | 5.14 | 5.14 | 5.14 | 200 | 103 |
18.07.2024 | 6.29 | 6.29 | 6.29 | 6.29 | 170 | 107 |
16.07.2024 | 6.35 | 6.35 | 6.35 | 6.35 | 167 | 106 |
05.07.2024 | 7.11 | 7.21 | 7.11 | 7.21 | 310 | 222 |
24.06.2024 | 6.64 | 6.64 | 6.64 | 6.64 | 155 | 103 |
20.06.2024 | 5.89 | 5.89 | 5.89 | 5.89 | 500 | 295 |
18.06.2024 | 5.58 | 5.58 | 5.58 | 5.58 | 185 | 103 |
05.06.2024 | 6.22 | 6.22 | 6.13 | 6.13 | 345 | 213 |
22.05.2024 | 7.92 | 7.92 | 7.63 | 7.63 | 278 | 215 |
15.05.2024 | 7.41 | 7.41 | 7.41 | 7.41 | 200 | 148 |
10.05.2024 | 6.97 | 6.97 | 6.97 | 6.97 | 145 | 101 |
25.04.2024 | 5.53 | 5.53 | 5.53 | 5.53 | 200 | 111 |
24.04.2024 | 5.09 | 5.09 | 5.09 | 5.09 | 200 | 102 |
19.04.2024 | 6.13 | 6.13 | 6.06 | 6.06 | 400 | 244 |
15.04.2024 | 6.14 | 6.14 | 6.14 | 6.14 | 2 650 | 1 627 |
10.04.2024 | 6.00 | 6.00 | 6.00 | 6.00 | 190 | 114 |
09.04.2024 | 5.21 | 5.21 | 5.21 | 5.21 | 4 370 | 2 277 |
02.04.2024 | 3.59 | 3.59 | 3.59 | 3.59 | 500 | 180 |
25.03.2024 | 3.02 | 3.04 | 2.79 | 2.79 | 1 770 | 529 |
21.03.2024 | 3.49 | 3.49 | 3.49 | 3.49 | 800 | 279 |
19.03.2024 | 3.38 | 3.38 | 3.38 | 3.38 | 30 000 | 10 140 |
18.03.2024 | 3.64 | 3.71 | 3.64 | 3.71 | 270 | 99 |
20.02.2024 | 3.13 | 3.13 | 3.13 | 3.13 | 1 540 | 482 |
19.02.2024 | 3.20 | 3.20 | 3.20 | 3.20 | 1 830 | 586 |
16.02.2024 | 3.10 | 3.10 | 3.10 | 3.10 | 429 | 133 |
07.02.2024 | 3.03 | 3.03 | 3.00 | 3.00 | 864 | 261 |
06.02.2024 | 2.96 | 2.96 | 2.96 | 2.96 | 435 | 129 |
01.02.2024 | 3.12 | 3.12 | 3.12 | 3.12 | 410 | 128 |
30.01.2024 | 3.14 | 3.14 | 3.14 | 3.14 | 410 | 129 |
18.01.2024 | 2.63 | 2.63 | 2.63 | 2.63 | 800 | 210 |
12.01.2024 | 3.20 | 3.20 | 3.20 | 3.20 | 15 000 | 4 800 |
04.01.2024 | 3.55 | 3.55 | 3.55 | 3.55 | 400 | 142 |
03.01.2024 | 3.61 | 3.61 | 3.61 | 3.61 | 400 | 144 |
27.12.2023 | 4.62 | 4.62 | 4.50 | 4.50 | 21 414 | 9 833 |
20.12.2023 | 4.60 | 4.60 | 4.60 | 4.60 | 8 244 | 3 792 |
19.12.2023 | 4.60 | 4.61 | 4.56 | 4.56 | 20 058 | 9 217 |
14.11.2023 | 2.81 | 2.81 | 2.81 | 2.81 | 467 | 131 |
13.11.2023 | 2.76 | 2.76 | 2.76 | 2.76 | 467 | 129 |
06.11.2023 | 3.40 | 3.40 | 3.40 | 3.40 | 1 000 | 340 |
06.10.2023 | 2.75 | 2.75 | 2.60 | 2.60 | 854 | 226 |
05.10.2023 | 2.82 | 2.82 | 2.82 | 2.82 | 356 | 100 |
20.09.2023 | 3.50 | 3.50 | 3.50 | 3.50 | 418 | 146 |
14.09.2023 | 3.86 | 3.86 | 3.86 | 3.86 | 418 | 161 |
31.07.2023 | 4.68 | 4.68 | 4.67 | 4.68 | 10 000 | 4 679 |
20.07.2023 | 4.23 | 4.23 | 4.23 | 4.23 | 5 000 | 2 115 |
27.06.2023 | 3.50 | 3.50 | 3.50 | 3.50 | 85 | 30 |
Biznesradar bez reklam? Sprawdź BR Plus