Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLKGH58495
3.19+0.22(+7.41%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
20.11.2024 | 3.16 | 3.19 | 3.16 | 3.19 | 4 249 | 1 346 |
08.10.2024 | 5.91 | 5.91 | 5.91 | 5.91 | 3 000 | 1 773 |
04.10.2024 | 6.34 | 6.34 | 6.34 | 6.34 | 1 000 | 634 |
30.09.2024 | 6.39 | 6.39 | 6.39 | 6.39 | 90 | 58 |
26.09.2024 | 6.70 | 6.76 | 6.70 | 6.76 | 2 200 | 1 474 |
25.09.2024 | 6.04 | 6.04 | 6.04 | 6.04 | 300 | 181 |
24.09.2024 | 6.19 | 6.24 | 6.14 | 6.20 | 5 080 | 3 141 |
19.09.2024 | 5.06 | 5.19 | 5.06 | 5.15 | 4 036 | 2 079 |
12.09.2024 | 3.98 | 3.98 | 3.98 | 3.98 | 750 | 299 |
09.09.2024 | 3.82 | 3.82 | 3.82 | 3.82 | 523 | 200 |
04.09.2024 | 3.83 | 3.83 | 3.83 | 3.83 | 2 000 | 766 |
02.09.2024 | 4.26 | 4.35 | 4.26 | 4.35 | 9 344 | 4 044 |
29.08.2024 | 4.04 | 4.04 | 4.04 | 4.04 | 395 | 160 |
28.08.2024 | 4.34 | 4.34 | 4.21 | 4.26 | 2 348 | 998 |
19.08.2024 | 4.34 | 4.34 | 4.34 | 4.34 | 1 | 0 |
14.08.2024 | 3.06 | 3.06 | 3.06 | 3.06 | 100 | 31 |
13.08.2024 | 3.08 | 3.08 | 3.00 | 3.00 | 2 679 | 820 |
12.08.2024 | 3.14 | 3.16 | 3.14 | 3.16 | 9 552 | 3 009 |
08.08.2024 | 2.75 | 2.75 | 2.75 | 2.75 | 71 | 20 |
07.08.2024 | 2.99 | 2.99 | 2.99 | 2.99 | 75 | 22 |
06.08.2024 | 3.00 | 3.00 | 3.00 | 3.00 | 498 | 149 |
05.08.2024 | 3.05 | 3.05 | 2.72 | 2.72 | 338 | 96 |
02.08.2024 | 3.79 | 3.79 | 3.79 | 3.79 | 80 | 30 |
01.08.2024 | 4.10 | 4.10 | 4.10 | 4.10 | 120 | 49 |
29.07.2024 | 3.91 | 3.91 | 3.70 | 3.71 | 42 110 | 15 595 |
26.07.2024 | 3.81 | 3.81 | 3.80 | 3.80 | 422 | 160 |
24.07.2024 | 3.73 | 3.74 | 3.62 | 3.62 | 42 999 | 16 050 |
23.07.2024 | 3.74 | 3.74 | 3.71 | 3.71 | 39 999 | 14 905 |
18.07.2024 | 5.02 | 5.02 | 5.02 | 5.02 | 400 | 201 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus