Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLKGH58503
4.31+0.94(+27.89%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
18.04.2024 | 5.69 | 5.69 | 5.19 | 5.19 | 4 005 | 2 126 |
17.04.2024 | 5.30 | 5.30 | 5.30 | 5.30 | 60 | 32 |
15.04.2024 | 5.35 | 5.35 | 5.35 | 5.35 | 500 | 268 |
12.04.2024 | 5.55 | 5.55 | 5.55 | 5.55 | 300 | 167 |
11.04.2024 | 5.30 | 5.30 | 4.99 | 4.99 | 2 850 | 1 442 |
10.04.2024 | 5.31 | 5.32 | 5.31 | 5.32 | 800 | 425 |
09.04.2024 | 4.50 | 4.98 | 4.50 | 4.98 | 3 792 | 1 784 |
08.04.2024 | 3.98 | 4.24 | 3.83 | 3.83 | 14 200 | 5 486 |
05.04.2024 | 3.74 | 3.80 | 3.74 | 3.80 | 7 100 | 2 673 |
04.04.2024 | 3.40 | 3.83 | 3.40 | 3.83 | 8 670 | 3 147 |
03.04.2024 | 2.88 | 2.88 | 2.88 | 2.88 | 1 800 | 518 |
02.04.2024 | 2.61 | 2.95 | 2.61 | 2.95 | 3 577 | 1 001 |
27.03.2024 | 1.91 | 1.91 | 1.91 | 1.91 | 345 | 66 |
26.03.2024 | 2.07 | 2.11 | 2.07 | 2.11 | 4 766 | 996 |
25.03.2024 | 2.26 | 2.26 | 2.10 | 2.14 | 4 150 | 895 |
21.03.2024 | 2.79 | 2.79 | 2.72 | 2.72 | 6 656 | 1 836 |
20.03.2024 | 2.52 | 2.52 | 2.52 | 2.52 | 1 000 | 252 |
19.03.2024 | 2.52 | 2.52 | 2.52 | 2.52 | 1 000 | 252 |
15.03.2024 | 2.88 | 3.05 | 2.86 | 3.05 | 1 360 | 399 |
14.03.2024 | 2.76 | 2.86 | 2.76 | 2.82 | 3 620 | 1 024 |
13.03.2024 | 2.48 | 2.61 | 2.47 | 2.60 | 11 065 | 2 750 |
Biznesradar bez reklam? Sprawdź BR Plus