Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLKGH58487
3.69+0.89(+31.79%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.08.2024 | 2.96 | 2.96 | 2.71 | 2.74 | 3 412 | 958 |
13.08.2024 | 2.76 | 2.78 | 2.70 | 2.74 | 5 075 | 1 390 |
12.08.2024 | 2.79 | 2.86 | 2.79 | 2.86 | 1 088 | 309 |
09.08.2024 | 2.83 | 2.83 | 2.60 | 2.60 | 731 | 198 |
08.08.2024 | 2.61 | 2.61 | 2.50 | 2.50 | 4 354 | 1 093 |
07.08.2024 | 2.77 | 2.77 | 2.77 | 2.77 | 12 | 3 |
06.08.2024 | 2.91 | 2.91 | 2.65 | 2.65 | 6 903 | 1 907 |
05.08.2024 | 2.69 | 2.88 | 2.69 | 2.72 | 4 190 | 1 203 |
31.07.2024 | 3.71 | 3.87 | 3.71 | 3.87 | 200 | 76 |
30.07.2024 | 3.45 | 3.45 | 3.45 | 3.45 | 310 | 107 |
29.07.2024 | 3.62 | 3.62 | 3.50 | 3.52 | 1 230 | 432 |
25.07.2024 | 3.07 | 3.52 | 3.07 | 3.52 | 1 330 | 415 |
24.07.2024 | 3.48 | 3.48 | 3.48 | 3.48 | 100 | 35 |
23.07.2024 | 3.56 | 3.56 | 3.44 | 3.44 | 1 270 | 440 |
22.07.2024 | 3.84 | 3.85 | 3.84 | 3.85 | 290 | 111 |
19.07.2024 | 3.78 | 4.11 | 3.70 | 4.11 | 668 | 257 |
17.07.2024 | 5.04 | 5.15 | 5.04 | 5.15 | 310 | 158 |
16.07.2024 | 5.12 | 5.12 | 5.09 | 5.09 | 120 | 61 |
15.07.2024 | 5.84 | 5.84 | 5.71 | 5.71 | 869 | 498 |
12.07.2024 | 5.77 | 5.98 | 5.77 | 5.98 | 200 | 118 |
11.07.2024 | 5.88 | 5.88 | 5.88 | 5.88 | 100 | 59 |
10.07.2024 | 5.55 | 5.55 | 5.55 | 5.55 | 100 | 56 |
05.07.2024 | 5.72 | 5.79 | 5.72 | 5.79 | 270 | 155 |
03.07.2024 | 5.60 | 5.60 | 5.50 | 5.50 | 600 | 332 |
02.07.2024 | 5.17 | 5.17 | 5.17 | 5.17 | 180 | 93 |
01.07.2024 | 5.38 | 5.38 | 5.36 | 5.36 | 274 | 147 |
28.06.2024 | 5.56 | 5.56 | 5.56 | 5.56 | 250 | 139 |
27.06.2024 | 5.13 | 5.13 | 5.13 | 5.13 | 1 000 | 513 |
26.06.2024 | 5.34 | 5.34 | 5.34 | 5.34 | 7 762 | 4 145 |
24.06.2024 | 4.85 | 5.40 | 4.85 | 5.40 | 1 160 | 569 |
20.06.2024 | 4.64 | 4.64 | 4.64 | 4.64 | 1 000 | 464 |
17.06.2024 | 4.29 | 4.29 | 4.29 | 4.29 | 600 | 257 |
14.06.2024 | 4.51 | 4.51 | 4.43 | 4.43 | 310 | 138 |
13.06.2024 | 4.57 | 4.57 | 4.57 | 4.57 | 7 700 | 3 519 |
12.06.2024 | 4.79 | 4.90 | 4.79 | 4.90 | 160 | 78 |
11.06.2024 | 4.36 | 4.38 | 4.36 | 4.38 | 1 230 | 538 |
10.06.2024 | 4.53 | 4.53 | 4.53 | 4.53 | 80 | 36 |
07.06.2024 | 4.73 | 4.73 | 4.67 | 4.67 | 3 020 | 1 428 |
06.06.2024 | 4.81 | 4.81 | 4.81 | 4.81 | 60 | 29 |
05.06.2024 | 5.00 | 5.00 | 4.57 | 4.59 | 864 | 397 |
04.06.2024 | 5.29 | 5.29 | 5.13 | 5.25 | 1 783 | 922 |
31.05.2024 | 5.48 | 5.48 | 5.35 | 5.38 | 410 | 222 |
29.05.2024 | 5.84 | 5.84 | 5.55 | 5.58 | 3 196 | 1 838 |
28.05.2024 | 5.86 | 6.14 | 5.86 | 6.14 | 112 | 68 |
24.05.2024 | 6.01 | 6.01 | 6.01 | 6.01 | 2 000 | 1 202 |
23.05.2024 | 6.23 | 6.23 | 5.75 | 6.08 | 3 402 | 2 012 |
22.05.2024 | 7.00 | 7.03 | 6.47 | 6.47 | 16 225 | 10 976 |
21.05.2024 | 7.23 | 7.31 | 7.21 | 7.31 | 26 079 | 18 807 |
20.05.2024 | 7.28 | 7.40 | 7.18 | 7.18 | 5 695 | 4 152 |
17.05.2024 | 5.90 | 6.79 | 5.87 | 6.79 | 5 275 | 3 392 |
Biznesradar bez reklam? Sprawdź BR Plus