Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLKGH57745
3.68-0.07(-1.87%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 3.68 | 3.68 | 3.68 | 3.68 | 500 | 184 |
| 19.12.2024 | 3.92 | 3.92 | 3.92 | 3.92 | 900 | 353 |
| 17.12.2024 | 4.39 | 4.39 | 4.39 | 4.39 | 250 | 110 |
| 16.12.2024 | 4.70 | 4.70 | 4.70 | 4.70 | 250 | 118 |
| 11.12.2024 | 5.10 | 5.10 | 5.10 | 5.10 | 825 | 421 |
| 06.12.2024 | 5.18 | 5.18 | 5.18 | 5.18 | 250 | 130 |
| 03.12.2024 | 5.12 | 5.12 | 5.12 | 5.12 | 850 | 435 |
| 25.11.2024 | 5.25 | 5.25 | 5.22 | 5.22 | 5 754 | 3 009 |
| 21.11.2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5 754 | 2 940 |
| 20.11.2024 | 4.97 | 4.97 | 4.97 | 4.97 | 263 | 131 |
| 28.10.2024 | 7.63 | 7.68 | 7.63 | 7.68 | 526 | 403 |
| 21.10.2024 | 8.29 | 8.29 | 8.29 | 8.29 | 263 | 218 |
| 19.09.2024 | 6.73 | 6.93 | 6.73 | 6.91 | 792 | 544 |
| 12.09.2024 | 5.87 | 5.87 | 5.70 | 5.70 | 150 | 86 |
| 10.09.2024 | 5.40 | 5.40 | 5.40 | 5.40 | 200 | 108 |
| 06.09.2024 | 5.65 | 5.65 | 5.65 | 5.65 | 1 600 | 904 |
| 03.09.2024 | 5.49 | 5.49 | 5.48 | 5.48 | 600 | 329 |
| 02.09.2024 | 5.89 | 6.18 | 5.89 | 6.18 | 1 200 | 736 |
| 21.08.2024 | 6.38 | 6.38 | 6.38 | 6.38 | 242 | 154 |
| 16.08.2024 | 5.31 | 5.73 | 5.31 | 5.73 | 590 | 336 |
| 14.08.2024 | 5.10 | 5.14 | 5.10 | 5.14 | 460 | 236 |
| 13.08.2024 | 4.72 | 4.72 | 4.72 | 4.72 | 2 616 | 1 235 |
| 12.08.2024 | 4.80 | 4.80 | 4.80 | 4.80 | 13 000 | 6 240 |
| 08.08.2024 | 4.56 | 4.57 | 4.56 | 4.57 | 10 030 | 4 574 |
| 05.08.2024 | 4.91 | 4.97 | 4.91 | 4.94 | 5 636 | 2 783 |
| 02.08.2024 | 5.53 | 5.53 | 5.53 | 5.53 | 30 | 17 |
| 24.06.2024 | 6.82 | 6.82 | 6.82 | 6.82 | 185 | 126 |
| 05.06.2024 | 6.70 | 6.70 | 6.70 | 6.70 | 185 | 124 |
| 08.04.2024 | 5.64 | 5.64 | 5.64 | 5.64 | 323 | 182 |
| 28.03.2024 | 3.75 | 3.78 | 3.75 | 3.78 | 3 550 | 1 333 |
| 25.03.2024 | 3.70 | 3.81 | 3.50 | 3.50 | 3 550 | 1 311 |
| 22.03.2024 | 4.25 | 4.25 | 4.25 | 4.25 | 323 | 137 |
| 15.03.2024 | 4.35 | 4.41 | 4.35 | 4.37 | 1 948 | 856 |
| 08.03.2024 | 3.55 | 3.55 | 3.55 | 3.55 | 1 400 | 497 |
| 27.02.2024 | 3.65 | 3.67 | 3.65 | 3.67 | 704 | 258 |
| 16.02.2024 | 3.77 | 3.85 | 3.77 | 3.85 | 701 | 267 |
| 07.02.2024 | 3.69 | 3.69 | 3.67 | 3.67 | 710 | 261 |
| 05.02.2024 | 3.59 | 3.59 | 3.59 | 3.59 | 359 | 129 |
| 02.02.2024 | 3.75 | 3.75 | 3.75 | 3.75 | 350 | 131 |
| 31.01.2024 | 3.73 | 3.81 | 3.73 | 3.81 | 690 | 260 |
| 24.01.2024 | 3.85 | 3.85 | 3.84 | 3.84 | 508 | 195 |
| 22.01.2024 | 3.30 | 3.30 | 3.30 | 3.30 | 200 | 66 |
| 19.01.2024 | 3.33 | 3.33 | 3.33 | 3.33 | 500 | 167 |
| 18.01.2024 | 3.29 | 3.29 | 3.29 | 3.29 | 500 | 165 |
| 17.01.2024 | 3.25 | 3.25 | 3.25 | 3.25 | 308 | 100 |
| 10.01.2024 | 3.82 | 3.82 | 3.82 | 3.82 | 473 | 181 |
| 12.12.2023 | 4.31 | 4.31 | 4.31 | 4.31 | 2 590 | 1 116 |
| 05.12.2023 | 4.80 | 4.80 | 4.80 | 4.80 | 1 000 | 480 |
| 01.12.2023 | 4.59 | 4.74 | 4.59 | 4.74 | 1 673 | 786 |
| 21.11.2023 | 4.58 | 4.58 | 4.58 | 4.58 | 400 | 183 |
Biznesradar bez reklam? Sprawdź BR Plus
