Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLKGH56887
4.40+0.11(+2.56%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 4.36 | 4.36 | 4.03 | 4.03 | 2 902 | 1 176 |
| 14.11.2024 | 4.56 | 4.56 | 4.21 | 4.21 | 550 | 239 |
| 12.11.2024 | 5.39 | 5.39 | 5.23 | 5.23 | 350 | 186 |
| 21.10.2024 | 7.72 | 7.72 | 7.72 | 7.72 | 155 | 120 |
| 08.10.2024 | 7.16 | 7.16 | 7.16 | 7.16 | 130 | 93 |
| 26.09.2024 | 7.71 | 7.71 | 7.71 | 7.71 | 130 | 100 |
| 24.09.2024 | 7.28 | 7.28 | 7.24 | 7.24 | 275 | 200 |
| 19.09.2024 | 6.03 | 6.03 | 6.03 | 6.03 | 175 | 106 |
| 17.09.2024 | 5.67 | 5.67 | 5.67 | 5.67 | 175 | 99 |
| 06.09.2024 | 4.90 | 4.90 | 4.76 | 4.76 | 1 600 | 773 |
| 04.09.2024 | 4.80 | 4.95 | 4.78 | 4.95 | 974 | 473 |
| 03.09.2024 | 5.14 | 5.14 | 5.14 | 5.14 | 200 | 103 |
| 29.08.2024 | 5.33 | 5.33 | 5.12 | 5.12 | 4 000 | 2 090 |
| 26.08.2024 | 5.74 | 5.74 | 5.74 | 5.74 | 1 400 | 804 |
| 23.08.2024 | 5.42 | 5.52 | 5.42 | 5.52 | 1 600 | 875 |
| 22.08.2024 | 5.51 | 5.51 | 5.51 | 5.51 | 1 400 | 771 |
| 21.08.2024 | 5.62 | 5.62 | 5.58 | 5.58 | 4 185 | 2 340 |
| 20.08.2024 | 5.58 | 5.58 | 5.38 | 5.53 | 4 185 | 2 295 |
| 16.08.2024 | 4.70 | 4.70 | 4.70 | 4.70 | 225 | 106 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
