Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLKGH58495
5.98-0.11(-1.81%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.07.2024 | 5.98 | 5.98 | 5.98 | 5.98 | 430 | 257 |
08.07.2024 | 5.92 | 5.92 | 5.92 | 5.92 | 9 000 | 5 328 |
03.07.2024 | 5.88 | 5.88 | 5.88 | 5.88 | 10 000 | 5 880 |
26.06.2024 | 5.65 | 5.65 | 5.65 | 5.65 | 2 000 | 1 130 |
24.06.2024 | 5.35 | 5.35 | 5.35 | 5.35 | 1 000 | 535 |
14.06.2024 | 4.60 | 4.60 | 4.60 | 4.60 | 220 | 101 |
11.06.2024 | 4.74 | 4.74 | 4.74 | 4.74 | 210 | 100 |
10.06.2024 | 4.91 | 4.91 | 4.91 | 4.91 | 1 000 | 491 |
06.06.2024 | 5.22 | 5.22 | 5.22 | 5.22 | 2 873 | 1 500 |
31.05.2024 | 5.55 | 5.58 | 5.55 | 5.58 | 2 000 | 1 113 |
23.05.2024 | 6.16 | 6.26 | 6.15 | 6.26 | 40 417 | 24 892 |
17.05.2024 | 6.17 | 7.11 | 6.15 | 7.11 | 2 649 | 1 698 |
15.05.2024 | 6.38 | 6.38 | 6.38 | 6.38 | 200 | 128 |
14.05.2024 | 6.02 | 6.02 | 6.02 | 6.02 | 10 000 | 6 020 |
10.05.2024 | 6.05 | 6.05 | 5.61 | 5.61 | 4 690 | 2 642 |
08.05.2024 | 5.54 | 5.54 | 5.54 | 5.54 | 200 | 111 |
30.04.2024 | 4.82 | 4.82 | 4.82 | 4.82 | 200 | 96 |
29.04.2024 | 4.80 | 4.80 | 4.80 | 4.80 | 10 000 | 4 800 |
26.04.2024 | 4.81 | 4.81 | 4.73 | 4.73 | 1 000 | 477 |
25.04.2024 | 4.62 | 4.62 | 4.62 | 4.62 | 200 | 92 |
17.04.2024 | 4.72 | 4.72 | 4.72 | 4.72 | 500 | 236 |
16.04.2024 | 4.59 | 4.75 | 4.59 | 4.70 | 25 274 | 11 803 |
15.04.2024 | 5.06 | 5.32 | 5.06 | 5.12 | 1 300 | 671 |
12.04.2024 | 5.27 | 5.33 | 5.25 | 5.26 | 22 900 | 12 185 |
11.04.2024 | 4.86 | 5.09 | 4.80 | 4.88 | 4 516 | 2 191 |
10.04.2024 | 4.74 | 5.25 | 4.74 | 4.76 | 3 200 | 1 578 |
09.04.2024 | 4.42 | 4.92 | 4.34 | 4.57 | 21 241 | 9 970 |
08.04.2024 | 3.58 | 3.94 | 3.58 | 3.60 | 7 678 | 2 850 |
05.04.2024 | 3.53 | 3.58 | 3.38 | 3.58 | 4 440 | 1 548 |
04.04.2024 | 3.11 | 3.51 | 3.11 | 3.51 | 7 892 | 2 629 |
03.04.2024 | 2.64 | 2.90 | 2.60 | 2.82 | 4 399 | 1 204 |
02.04.2024 | 2.38 | 2.60 | 2.38 | 2.54 | 23 289 | 6 030 |
28.03.2024 | 1.88 | 2.07 | 1.88 | 2.07 | 1 600 | 316 |
27.03.2024 | 1.80 | 1.80 | 1.71 | 1.71 | 5 281 | 919 |
26.03.2024 | 1.92 | 1.92 | 1.86 | 1.86 | 1 500 | 285 |
25.03.2024 | 1.99 | 2.06 | 1.79 | 1.83 | 18 051 | 3 355 |
22.03.2024 | 2.48 | 2.75 | 2.48 | 2.49 | 4 073 | 1 065 |
21.03.2024 | 2.47 | 2.50 | 2.45 | 2.45 | 9 340 | 2 291 |
20.03.2024 | 2.16 | 2.30 | 2.16 | 2.30 | 1 000 | 223 |
19.03.2024 | 2.53 | 2.53 | 2.40 | 2.40 | 4 000 | 980 |
18.03.2024 | 2.55 | 2.69 | 2.50 | 2.66 | 5 500 | 1 454 |
15.03.2024 | 2.61 | 2.61 | 2.54 | 2.61 | 5 566 | 1 432 |
14.03.2024 | 2.55 | 2.60 | 2.42 | 2.42 | 6 100 | 1 534 |
13.03.2024 | 2.07 | 2.42 | 2.07 | 2.42 | 3 705 | 807 |
12.03.2024 | 1.92 | 2.02 | 1.92 | 2.02 | 2 285 | 454 |
11.03.2024 | 1.72 | 1.72 | 1.72 | 1.72 | 550 | 95 |
08.03.2024 | 1.82 | 1.82 | 1.82 | 1.82 | 1 635 | 298 |
07.03.2024 | 1.74 | 1.90 | 1.72 | 1.90 | 4 010 | 711 |
06.03.2024 | 1.53 | 1.53 | 1.50 | 1.50 | 2 154 | 329 |
05.03.2024 | 1.50 | 1.56 | 1.42 | 1.44 | 5 149 | 778 |
Biznesradar bez reklam? Sprawdź BR Plus