Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLKGH56887
2.28+0.02(+0.88%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 14.06.2023 | 4.24 | 4.24 | 4.21 | 4.21 | 6 771 | 2 860 |
| 09.06.2023 | 3.74 | 3.74 | 3.74 | 3.74 | 2 658 | 994 |
| 06.06.2023 | 3.68 | 3.68 | 3.68 | 3.68 | 85 | 31 |
| 02.06.2023 | 3.78 | 3.78 | 3.78 | 3.78 | 7 637 | 2 887 |
| 18.05.2023 | 3.66 | 3.66 | 3.66 | 3.66 | 700 | 256 |
| 10.05.2023 | 4.38 | 4.38 | 4.38 | 4.38 | 1 021 | 447 |
| 02.05.2023 | 4.24 | 4.24 | 4.24 | 4.24 | 234 | 99 |
| 25.04.2023 | 4.27 | 4.27 | 4.19 | 4.19 | 987 | 415 |
| 24.04.2023 | 4.69 | 4.69 | 4.69 | 4.69 | 500 | 235 |
| 15.03.2023 | 4.05 | 4.05 | 4.05 | 4.05 | 1 000 | 405 |
| 16.01.2023 | 7.66 | 7.66 | 7.66 | 7.66 | 100 | 77 |
| 07.12.2022 | 4.51 | 4.51 | 4.51 | 4.51 | 1 000 | 451 |
| 06.12.2022 | 4.82 | 4.82 | 4.73 | 4.73 | 1 010 | 482 |
| 01.12.2022 | 4.72 | 4.72 | 4.72 | 4.72 | 300 | 142 |
| 30.11.2022 | 4.62 | 4.62 | 4.62 | 4.62 | 300 | 139 |
| 28.11.2022 | 4.10 | 4.10 | 4.10 | 4.10 | 587 | 241 |
| 24.11.2022 | 4.34 | 4.34 | 4.34 | 4.34 | 500 | 217 |
| 22.11.2022 | 4.16 | 4.20 | 4.16 | 4.20 | 587 | 245 |
| 21.11.2022 | 3.82 | 3.90 | 3.73 | 3.73 | 1 154 | 442 |
| 18.11.2022 | 4.16 | 4.16 | 4.16 | 4.16 | 500 | 208 |
| 16.11.2022 | 5.17 | 5.20 | 5.17 | 5.20 | 500 | 259 |
| 15.11.2022 | 5.35 | 5.35 | 5.11 | 5.11 | 1 250 | 654 |
| 14.11.2022 | 5.38 | 5.40 | 5.38 | 5.40 | 1 600 | 863 |
| 10.11.2022 | 4.08 | 4.57 | 3.90 | 4.57 | 4 414 | 1 996 |
| 09.11.2022 | 4.11 | 4.32 | 4.08 | 4.32 | 4 656 | 2 003 |
| 08.11.2022 | 4.00 | 4.00 | 4.00 | 4.00 | 300 | 120 |
| 07.11.2022 | 3.92 | 4.10 | 3.75 | 3.75 | 8 724 | 3 434 |
| 04.11.2022 | 3.09 | 3.82 | 3.09 | 3.82 | 6 832 | 2 536 |
| 03.11.2022 | 2.34 | 2.60 | 2.25 | 2.60 | 9 397 | 2 182 |
| 02.11.2022 | 2.57 | 2.89 | 2.53 | 2.53 | 7 937 | 2 261 |
| 31.10.2022 | 2.26 | 2.41 | 2.26 | 2.33 | 6 220 | 1 464 |
| 28.10.2022 | 2.19 | 2.33 | 2.19 | 2.33 | 13 450 | 3 056 |
| 27.10.2022 | 2.38 | 2.40 | 2.24 | 2.40 | 1 850 | 436 |
| 26.10.2022 | 2.02 | 2.30 | 2.02 | 2.30 | 11 218 | 2 388 |
| 25.10.2022 | 1.72 | 1.72 | 1.72 | 1.72 | 1 511 | 260 |
| 24.10.2022 | 1.96 | 1.96 | 1.86 | 1.87 | 9 771 | 1 882 |
| 21.10.2022 | 1.91 | 1.91 | 1.66 | 1.86 | 16 728 | 2 985 |
| 20.10.2022 | 2.05 | 2.05 | 2.05 | 2.05 | 100 | 21 |
| 19.10.2022 | 1.68 | 1.77 | 1.68 | 1.77 | 2 688 | 465 |
| 18.10.2022 | 1.95 | 2.10 | 1.95 | 1.99 | 2 100 | 431 |
| 17.10.2022 | 1.69 | 1.90 | 1.60 | 1.90 | 7 753 | 1 334 |
| 14.10.2022 | 1.84 | 1.84 | 1.84 | 1.84 | 1 000 | 184 |
| 13.10.2022 | 1.78 | 1.78 | 1.78 | 1.78 | 257 | 46 |
| 12.10.2022 | 1.77 | 1.77 | 1.55 | 1.55 | 3 504 | 603 |
| 11.10.2022 | 1.70 | 1.70 | 1.65 | 1.65 | 2 000 | 335 |
Biznesradar bez reklam? Sprawdź BR Plus
