Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLKGH56945
7.50+0.79(+11.77%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.09.2024 | 7.50 | 7.50 | 7.50 | 7.50 | 40 | 30 |
| 19.08.2024 | 5.60 | 5.60 | 5.60 | 5.60 | 1 600 | 896 |
| 06.08.2024 | 4.36 | 4.36 | 4.36 | 4.36 | 2 000 | 872 |
| 05.08.2024 | 4.32 | 4.34 | 4.32 | 4.33 | 3 600 | 1 556 |
| 23.05.2024 | 7.70 | 7.70 | 7.70 | 7.70 | 106 | 82 |
| 10.04.2024 | 6.32 | 6.32 | 6.32 | 6.32 | 1 264 | 799 |
| 09.04.2024 | 5.66 | 5.66 | 5.66 | 5.66 | 1 000 | 566 |
| 08.04.2024 | 4.79 | 4.79 | 4.79 | 4.79 | 1 000 | 479 |
| 05.04.2024 | 4.63 | 4.63 | 4.63 | 4.63 | 1 500 | 695 |
| 04.04.2024 | 4.70 | 4.70 | 4.70 | 4.70 | 800 | 376 |
| 02.04.2024 | 3.93 | 3.93 | 3.84 | 3.84 | 2 264 | 881 |
| 28.03.2024 | 3.29 | 3.29 | 3.29 | 3.29 | 4 551 | 1 497 |
| 25.03.2024 | 3.20 | 3.20 | 3.07 | 3.07 | 4 551 | 1 436 |
| 05.03.2024 | 2.79 | 2.79 | 2.79 | 2.79 | 1 000 | 279 |
| 29.02.2024 | 2.94 | 2.94 | 2.94 | 2.94 | 1 000 | 294 |
| 16.02.2024 | 3.30 | 3.35 | 3.30 | 3.35 | 1 139 | 378 |
| 05.02.2024 | 3.11 | 3.11 | 3.11 | 3.11 | 414 | 129 |
| 02.02.2024 | 3.30 | 3.30 | 3.30 | 3.30 | 1 500 | 495 |
| 30.01.2024 | 3.42 | 3.42 | 3.42 | 3.42 | 377 | 129 |
| 24.01.2024 | 3.50 | 3.50 | 3.50 | 3.50 | 500 | 175 |
| 18.01.2024 | 2.88 | 2.88 | 2.88 | 2.88 | 1 848 | 532 |
| 17.01.2024 | 2.83 | 2.83 | 2.83 | 2.83 | 800 | 226 |
| 01.12.2023 | 4.18 | 4.18 | 4.18 | 4.18 | 3 000 | 1 254 |
| 05.10.2023 | 2.97 | 2.97 | 2.97 | 2.97 | 40 | 12 |
| 29.09.2023 | 3.63 | 3.63 | 3.63 | 3.63 | 1 000 | 363 |
| 28.09.2023 | 3.43 | 3.43 | 3.43 | 3.43 | 1 000 | 343 |
| 27.09.2023 | 3.34 | 3.34 | 3.23 | 3.23 | 1 600 | 523 |
| 21.09.2023 | 3.63 | 3.63 | 3.63 | 3.63 | 400 | 145 |
| 15.09.2023 | 4.08 | 4.08 | 4.08 | 4.08 | 1 000 | 408 |
| 07.09.2023 | 3.52 | 3.52 | 3.52 | 3.52 | 400 | 141 |
| 06.09.2023 | 3.78 | 3.78 | 3.78 | 3.78 | 400 | 151 |
| 01.09.2023 | 4.00 | 4.00 | 4.00 | 4.00 | 620 | 248 |
| 31.08.2023 | 3.82 | 3.82 | 3.82 | 3.82 | 320 | 122 |
| 30.08.2023 | 4.03 | 4.03 | 4.03 | 4.03 | 300 | 121 |
| 29.08.2023 | 3.92 | 4.03 | 3.92 | 4.03 | 600 | 239 |
| 16.08.2023 | 3.53 | 3.53 | 3.53 | 3.53 | 3 483 | 1 230 |
| 10.08.2023 | 4.26 | 4.26 | 4.26 | 4.26 | 400 | 170 |
| 09.08.2023 | 4.27 | 4.27 | 4.05 | 4.05 | 4 483 | 1 892 |
| 04.08.2023 | 4.39 | 4.39 | 4.39 | 4.39 | 500 | 220 |
| 03.08.2023 | 4.33 | 4.33 | 4.33 | 4.33 | 500 | 217 |
| 28.07.2023 | 4.61 | 4.61 | 4.61 | 4.61 | 1 000 | 461 |
| 27.07.2023 | 4.58 | 4.58 | 4.58 | 4.58 | 1 000 | 458 |
| 18.11.2022 | 4.52 | 4.52 | 4.52 | 4.52 | 80 | 36 |
| 07.11.2022 | 4.22 | 4.22 | 4.22 | 4.22 | 124 | 52 |
| 04.11.2022 | 3.05 | 3.05 | 3.05 | 3.05 | 44 | 13 |
| 21.10.2022 | 2.00 | 2.00 | 2.00 | 2.00 | 124 | 25 |
| 18.10.2022 | 2.14 | 2.14 | 2.14 | 2.14 | 1 300 | 278 |
| 13.10.2022 | 1.64 | 1.64 | 1.64 | 1.64 | 1 000 | 164 |
| 05.10.2022 | 2.51 | 2.51 | 2.51 | 2.51 | 80 | 20 |
| 04.10.2022 | 2.75 | 2.75 | 2.75 | 2.75 | 500 | 138 |
Biznesradar bez reklam? Sprawdź BR Plus
