Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLKGH56952
4.49+0.13(+2.98%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.01.2025 | 4.49 | 4.49 | 4.49 | 4.49 | 400 | 180 |
| 20.12.2024 | 3.42 | 3.50 | 3.42 | 3.50 | 2 000 | 692 |
| 18.12.2024 | 3.94 | 3.94 | 3.94 | 3.94 | 1 000 | 394 |
| 17.12.2024 | 4.09 | 4.11 | 4.00 | 4.00 | 3 900 | 1 578 |
| 16.12.2024 | 4.50 | 4.50 | 4.33 | 4.33 | 2 500 | 1 102 |
| 13.12.2024 | 4.52 | 4.52 | 4.52 | 4.52 | 1 000 | 452 |
| 12.12.2024 | 4.85 | 4.85 | 4.69 | 4.69 | 2 000 | 954 |
| 09.12.2024 | 5.25 | 5.25 | 5.25 | 5.25 | 1 000 | 525 |
| 02.12.2024 | 4.75 | 4.75 | 4.75 | 4.75 | 1 000 | 475 |
| 29.11.2024 | 4.50 | 4.50 | 4.50 | 4.50 | 1 000 | 450 |
| 28.11.2024 | 4.54 | 4.54 | 4.54 | 4.54 | 1 000 | 454 |
| 27.11.2024 | 4.64 | 4.64 | 4.60 | 4.60 | 2 000 | 924 |
| 26.11.2024 | 4.66 | 4.66 | 4.66 | 4.66 | 1 000 | 466 |
| 19.11.2024 | 4.46 | 4.46 | 4.46 | 4.46 | 1 000 | 446 |
| 24.09.2024 | 7.72 | 7.72 | 7.72 | 7.72 | 403 | 311 |
| 28.08.2024 | 5.80 | 5.80 | 5.80 | 5.80 | 403 | 234 |
| 16.08.2024 | 5.05 | 5.46 | 5.05 | 5.44 | 3 900 | 2 078 |
| 14.08.2024 | 4.73 | 4.82 | 4.60 | 4.61 | 4 000 | 1 886 |
| 12.08.2024 | 4.63 | 4.69 | 4.63 | 4.69 | 1 500 | 698 |
| 09.08.2024 | 4.65 | 4.65 | 4.38 | 4.38 | 3 750 | 1 691 |
| 08.08.2024 | 4.24 | 4.26 | 4.24 | 4.26 | 1 250 | 531 |
| 05.08.2024 | 4.37 | 4.56 | 4.37 | 4.53 | 3 200 | 1 428 |
| 02.08.2024 | 5.25 | 5.32 | 5.21 | 5.21 | 2 100 | 1 104 |
| 01.08.2024 | 5.43 | 5.43 | 5.43 | 5.43 | 600 | 326 |
| 31.07.2024 | 5.44 | 5.66 | 5.44 | 5.66 | 7 000 | 3 895 |
| 30.07.2024 | 5.34 | 5.34 | 5.13 | 5.13 | 2 000 | 1 048 |
| 29.07.2024 | 5.37 | 5.37 | 5.23 | 5.30 | 1 500 | 795 |
| 26.07.2024 | 5.27 | 5.27 | 5.21 | 5.21 | 1 500 | 786 |
| 25.07.2024 | 4.93 | 5.22 | 4.86 | 5.14 | 3 000 | 1 507 |
| 23.07.2024 | 5.29 | 5.29 | 5.22 | 5.22 | 1 900 | 998 |
| 22.07.2024 | 5.66 | 5.66 | 5.47 | 5.47 | 3 000 | 1 675 |
| 19.07.2024 | 5.61 | 5.61 | 5.61 | 5.61 | 500 | 281 |
| 30.04.2024 | 6.38 | 6.38 | 6.38 | 6.38 | 30 | 19 |
| 16.04.2024 | 6.14 | 6.14 | 5.91 | 5.91 | 130 | 78 |
| 10.04.2024 | 6.47 | 6.47 | 6.47 | 6.47 | 120 | 78 |
| 09.04.2024 | 6.10 | 6.10 | 6.10 | 6.10 | 150 | 92 |
| 08.04.2024 | 5.26 | 5.26 | 5.24 | 5.24 | 430 | 226 |
| 14.03.2024 | 3.99 | 3.99 | 3.99 | 3.99 | 300 | 120 |
| 13.03.2024 | 3.58 | 3.58 | 3.58 | 3.58 | 2 000 | 716 |
| 12.03.2024 | 3.33 | 3.44 | 3.33 | 3.44 | 2 000 | 677 |
| 11.03.2024 | 3.18 | 3.30 | 3.18 | 3.30 | 1 300 | 425 |
| 08.03.2024 | 3.30 | 3.31 | 3.28 | 3.28 | 6 000 | 1 977 |
| 07.03.2024 | 3.15 | 3.33 | 3.15 | 3.33 | 22 800 | 7 428 |
| 06.03.2024 | 3.08 | 3.09 | 3.08 | 3.09 | 6 200 | 1 910 |
| 05.03.2024 | 3.05 | 3.05 | 2.95 | 2.95 | 10 000 | 3 002 |
| 04.03.2024 | 3.26 | 3.26 | 3.07 | 3.08 | 5 000 | 1 575 |
| 29.02.2024 | 3.13 | 3.13 | 3.12 | 3.12 | 8 000 | 2 499 |
| 28.02.2024 | 3.22 | 3.22 | 3.13 | 3.14 | 12 000 | 3 806 |
| 27.02.2024 | 3.44 | 3.44 | 3.42 | 3.42 | 2 500 | 857 |
| 26.02.2024 | 3.35 | 3.35 | 3.24 | 3.30 | 6 198 | 2 046 |
Biznesradar bez reklam? Sprawdź BR Plus
