Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLKGH58487
3.05+0.16(+5.54%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 2.86 | 2.97 | 2.86 | 2.97 | 3 640 | 1 059 |
| 19.11.2024 | 3.10 | 3.10 | 2.50 | 2.50 | 4 283 | 1 097 |
| 18.11.2024 | 3.00 | 3.00 | 3.00 | 3.00 | 300 | 90 |
| 15.11.2024 | 3.03 | 3.06 | 3.01 | 3.06 | 3 590 | 1 098 |
| 14.11.2024 | 3.00 | 3.00 | 2.75 | 2.91 | 13 059 | 3 755 |
| 12.11.2024 | 4.04 | 4.09 | 3.41 | 3.41 | 3 643 | 1 361 |
| 08.11.2024 | 4.92 | 4.92 | 4.92 | 4.92 | 20 | 10 |
| 06.11.2024 | 4.67 | 4.67 | 4.64 | 4.64 | 1 300 | 606 |
| 05.11.2024 | 5.06 | 5.06 | 4.92 | 4.92 | 406 | 203 |
| 31.10.2024 | 5.00 | 5.22 | 4.99 | 5.22 | 820 | 419 |
| 30.10.2024 | 5.26 | 5.26 | 5.10 | 5.10 | 700 | 365 |
| 28.10.2024 | 5.55 | 5.55 | 5.55 | 5.55 | 129 | 72 |
| 22.10.2024 | 6.16 | 6.16 | 6.16 | 6.16 | 200 | 123 |
| 21.10.2024 | 6.15 | 6.30 | 6.15 | 6.21 | 1 568 | 976 |
| 16.10.2024 | 5.90 | 5.90 | 5.90 | 5.90 | 1 250 | 738 |
| 15.10.2024 | 5.39 | 5.39 | 5.38 | 5.38 | 1 250 | 673 |
| 14.10.2024 | 5.88 | 5.88 | 5.88 | 5.88 | 190 | 112 |
| 11.10.2024 | 5.83 | 5.94 | 5.83 | 5.94 | 104 | 62 |
| 09.10.2024 | 5.68 | 5.68 | 5.61 | 5.61 | 370 | 208 |
| 08.10.2024 | 5.68 | 5.70 | 5.66 | 5.68 | 2 380 | 1 351 |
| 04.10.2024 | 6.07 | 6.07 | 6.07 | 6.07 | 50 | 30 |
| 03.10.2024 | 6.15 | 6.15 | 6.15 | 6.15 | 100 | 62 |
| 02.10.2024 | 6.31 | 6.31 | 6.31 | 6.31 | 200 | 126 |
| 01.10.2024 | 6.05 | 6.05 | 6.05 | 6.05 | 3 000 | 1 815 |
| 30.09.2024 | 6.29 | 6.29 | 6.26 | 6.26 | 2 621 | 1 641 |
| 27.09.2024 | 6.44 | 6.44 | 6.44 | 6.44 | 150 | 97 |
| 26.09.2024 | 6.14 | 6.53 | 6.14 | 6.53 | 300 | 186 |
| 25.09.2024 | 5.81 | 5.81 | 5.77 | 5.77 | 24 | 14 |
| 24.09.2024 | 5.90 | 5.98 | 5.86 | 5.88 | 3 311 | 1 949 |
| 20.09.2024 | 4.75 | 4.75 | 4.75 | 4.75 | 40 | 19 |
| 19.09.2024 | 4.68 | 4.90 | 4.63 | 4.90 | 1 714 | 810 |
| 17.09.2024 | 4.16 | 4.35 | 4.16 | 4.35 | 170 | 72 |
| 13.09.2024 | 3.75 | 3.75 | 3.63 | 3.63 | 1 500 | 555 |
| 12.09.2024 | 3.64 | 3.66 | 3.64 | 3.66 | 4 000 | 1 463 |
| 10.09.2024 | 3.49 | 3.49 | 3.49 | 3.49 | 70 | 24 |
| 09.09.2024 | 3.49 | 3.50 | 3.49 | 3.50 | 560 | 196 |
| 06.09.2024 | 3.61 | 3.61 | 3.61 | 3.61 | 570 | 206 |
| 05.09.2024 | 3.64 | 3.64 | 3.64 | 3.64 | 963 | 351 |
| 04.09.2024 | 3.40 | 3.40 | 3.40 | 3.40 | 500 | 170 |
| 03.09.2024 | 3.61 | 3.61 | 3.61 | 3.61 | 1 437 | 519 |
| 30.08.2024 | 4.10 | 4.10 | 4.10 | 4.10 | 500 | 205 |
| 28.08.2024 | 4.26 | 4.26 | 4.26 | 4.26 | 100 | 43 |
| 27.08.2024 | 4.20 | 4.20 | 4.19 | 4.19 | 919 | 386 |
| 26.08.2024 | 4.19 | 4.43 | 4.19 | 4.23 | 1 700 | 726 |
| 22.08.2024 | 4.12 | 4.12 | 4.02 | 4.02 | 594 | 244 |
| 21.08.2024 | 4.28 | 4.38 | 4.19 | 4.19 | 2 930 | 1 252 |
| 20.08.2024 | 4.06 | 4.16 | 4.06 | 4.16 | 844 | 344 |
| 19.08.2024 | 4.02 | 4.09 | 3.94 | 4.06 | 5 254 | 2 116 |
| 16.08.2024 | 3.23 | 3.69 | 3.22 | 3.69 | 9 754 | 3 331 |
| 14.08.2024 | 2.96 | 2.96 | 2.71 | 2.74 | 3 412 | 958 |
Biznesradar bez reklam? Sprawdź BR Plus
