Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLKGH58503
2.10-0.11(-4.98%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2.09 | 2.10 | 2.08 | 2.10 | 2 303 | 482 |
| 11.12.2024 | 3.53 | 3.57 | 3.53 | 3.57 | 4 400 | 1 562 |
| 25.11.2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3 198 | 1 196 |
| 12.11.2024 | 4.37 | 4.37 | 4.37 | 4.37 | 1 100 | 481 |
| 29.10.2024 | 6.29 | 6.29 | 6.29 | 6.29 | 100 | 63 |
| 28.10.2024 | 6.09 | 6.09 | 6.09 | 6.09 | 200 | 122 |
| 21.10.2024 | 6.74 | 6.74 | 6.74 | 6.74 | 1 100 | 741 |
| 16.10.2024 | 6.35 | 6.35 | 6.35 | 6.35 | 800 | 508 |
| 11.10.2024 | 6.42 | 6.42 | 6.42 | 6.42 | 100 | 64 |
| 08.10.2024 | 6.31 | 6.31 | 6.31 | 6.31 | 200 | 126 |
| 30.09.2024 | 6.96 | 6.96 | 6.96 | 6.96 | 500 | 348 |
| 27.09.2024 | 7.01 | 7.01 | 7.01 | 7.01 | 200 | 140 |
| 26.09.2024 | 7.00 | 7.04 | 7.00 | 7.04 | 250 | 175 |
| 24.09.2024 | 6.45 | 6.48 | 6.45 | 6.48 | 1 400 | 906 |
| 20.09.2024 | 5.50 | 5.50 | 5.50 | 5.50 | 412 | 227 |
| 17.09.2024 | 4.90 | 4.90 | 4.87 | 4.87 | 25 000 | 12 243 |
| 04.09.2024 | 3.96 | 3.96 | 3.96 | 3.96 | 1 000 | 396 |
| 03.09.2024 | 4.48 | 4.48 | 4.48 | 4.48 | 400 | 179 |
| 30.08.2024 | 4.70 | 4.70 | 4.70 | 4.70 | 10 000 | 4 700 |
| 21.08.2024 | 4.87 | 4.87 | 4.85 | 4.85 | 5 240 | 2 542 |
| 20.08.2024 | 4.74 | 4.74 | 4.74 | 4.74 | 10 000 | 4 740 |
| 16.08.2024 | 4.31 | 4.31 | 4.31 | 4.31 | 2 973 | 1 281 |
| 05.08.2024 | 3.15 | 3.31 | 3.15 | 3.31 | 3 273 | 1 079 |
| 01.08.2024 | 4.44 | 4.44 | 4.33 | 4.33 | 600 | 263 |
| 29.07.2024 | 4.05 | 4.05 | 4.05 | 4.05 | 410 | 166 |
| 23.07.2024 | 4.05 | 4.05 | 3.94 | 3.94 | 1 002 | 401 |
| 17.07.2024 | 5.55 | 5.55 | 5.55 | 5.55 | 1 800 | 999 |
| 10.07.2024 | 6.27 | 6.27 | 6.02 | 6.02 | 710 | 438 |
| 24.06.2024 | 5.40 | 6.07 | 5.40 | 6.07 | 400 | 229 |
| 20.06.2024 | 5.14 | 5.14 | 5.14 | 5.14 | 1 000 | 514 |
| 18.06.2024 | 5.06 | 5.06 | 5.06 | 5.06 | 500 | 253 |
| 14.06.2024 | 4.90 | 4.90 | 4.78 | 4.78 | 7 210 | 3 449 |
| 13.06.2024 | 5.37 | 5.37 | 5.37 | 5.37 | 200 | 107 |
| 11.06.2024 | 5.18 | 5.18 | 5.18 | 5.18 | 200 | 104 |
| 10.06.2024 | 5.31 | 5.31 | 5.31 | 5.31 | 300 | 159 |
| 07.06.2024 | 5.15 | 5.15 | 5.15 | 5.15 | 6 300 | 3 245 |
| 04.06.2024 | 6.24 | 6.24 | 6.24 | 6.24 | 250 | 156 |
| 03.06.2024 | 6.33 | 6.33 | 6.33 | 6.33 | 400 | 253 |
| 20.05.2024 | 7.85 | 7.85 | 7.85 | 7.85 | 131 | 103 |
| 16.05.2024 | 6.60 | 6.63 | 6.60 | 6.63 | 2 200 | 1 455 |
| 15.05.2024 | 6.38 | 6.38 | 6.38 | 6.38 | 650 | 415 |
| 13.05.2024 | 6.14 | 6.14 | 6.14 | 6.14 | 3 300 | 2 026 |
| 10.05.2024 | 6.30 | 6.37 | 6.30 | 6.37 | 2 327 | 1 470 |
| 09.05.2024 | 5.55 | 5.55 | 5.55 | 5.55 | 430 | 239 |
| 30.04.2024 | 5.00 | 5.00 | 5.00 | 5.00 | 10 000 | 5 000 |
| 26.04.2024 | 5.15 | 5.15 | 5.15 | 5.15 | 300 | 155 |
| 25.04.2024 | 4.84 | 4.84 | 4.84 | 4.84 | 212 | 103 |
| 24.04.2024 | 4.54 | 4.64 | 4.24 | 4.24 | 1 110 | 496 |
| 23.04.2024 | 4.52 | 4.52 | 4.31 | 4.31 | 892 | 394 |
| 22.04.2024 | 5.15 | 5.15 | 5.15 | 5.15 | 10 000 | 5 150 |
Biznesradar bez reklam? Sprawdź BR Plus
