Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLKGH58511
2.41-0.09(-3.60%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2.41 | 2.41 | 2.41 | 2.41 | 1 000 | 241 |
| 12.11.2024 | 4.44 | 4.44 | 4.44 | 4.44 | 300 | 133 |
| 22.10.2024 | 7.03 | 7.03 | 7.03 | 7.03 | 50 | 35 |
| 21.10.2024 | 7.00 | 7.00 | 7.00 | 7.00 | 10 | 7 |
| 14.10.2024 | 6.79 | 6.79 | 6.79 | 6.79 | 60 | 41 |
| 26.09.2024 | 7.31 | 7.31 | 7.29 | 7.29 | 370 | 270 |
| 24.09.2024 | 6.73 | 6.73 | 6.73 | 6.73 | 30 | 20 |
| 18.09.2024 | 5.06 | 5.06 | 5.06 | 5.06 | 400 | 202 |
| 16.09.2024 | 4.76 | 4.76 | 4.76 | 4.76 | 400 | 190 |
| 22.08.2024 | 4.91 | 4.91 | 4.91 | 4.91 | 500 | 246 |
| 21.08.2024 | 5.10 | 5.10 | 5.10 | 5.10 | 900 | 459 |
| 20.08.2024 | 5.02 | 5.02 | 5.02 | 5.02 | 500 | 251 |
| 16.08.2024 | 4.51 | 4.63 | 4.51 | 4.63 | 3 710 | 1 700 |
| 14.08.2024 | 3.79 | 3.86 | 3.79 | 3.86 | 890 | 338 |
| 13.08.2024 | 3.55 | 3.55 | 3.55 | 3.55 | 1 000 | 355 |
| 12.08.2024 | 3.80 | 3.80 | 3.80 | 3.80 | 400 | 152 |
| 09.08.2024 | 3.72 | 3.72 | 3.37 | 3.37 | 800 | 280 |
| 08.08.2024 | 3.34 | 3.34 | 3.20 | 3.29 | 700 | 229 |
| 07.08.2024 | 3.58 | 3.58 | 3.45 | 3.45 | 1 400 | 492 |
| 05.08.2024 | 3.48 | 3.64 | 3.40 | 3.58 | 17 156 | 5 951 |
| 29.07.2024 | 4.47 | 4.47 | 4.47 | 4.47 | 25 | 11 |
| 24.07.2024 | 4.34 | 4.34 | 4.34 | 4.34 | 135 | 59 |
| 08.07.2024 | 6.61 | 6.61 | 6.61 | 6.61 | 135 | 89 |
| 04.07.2024 | 6.41 | 6.41 | 6.41 | 6.41 | 190 | 122 |
| 11.06.2024 | 5.21 | 5.21 | 5.21 | 5.21 | 190 | 99 |
| 05.06.2024 | 5.35 | 5.35 | 5.35 | 5.35 | 3 001 | 1 606 |
| 03.06.2024 | 6.66 | 6.66 | 6.66 | 6.66 | 1 | 1 |
| 31.05.2024 | 6.33 | 6.36 | 6.33 | 6.36 | 3 000 | 1 902 |
| 14.05.2024 | 6.56 | 6.56 | 6.56 | 6.56 | 20 000 | 13 120 |
| 24.04.2024 | 4.80 | 4.80 | 4.80 | 4.80 | 300 | 144 |
| 23.04.2024 | 4.60 | 4.60 | 4.60 | 4.60 | 300 | 138 |
| 18.04.2024 | 5.81 | 5.81 | 5.56 | 5.57 | 20 250 | 11 270 |
| 17.04.2024 | 5.50 | 5.50 | 5.50 | 5.50 | 250 | 138 |
| 09.04.2024 | 5.00 | 5.20 | 5.00 | 5.20 | 2 198 | 1 113 |
| 08.04.2024 | 4.30 | 4.30 | 4.30 | 4.30 | 250 | 108 |
| 05.04.2024 | 4.07 | 4.07 | 4.07 | 4.07 | 1 800 | 733 |
| 04.04.2024 | 3.89 | 4.04 | 3.89 | 4.04 | 550 | 218 |
| 02.04.2024 | 2.94 | 2.94 | 2.94 | 2.94 | 1 200 | 353 |
| 28.03.2024 | 2.64 | 2.64 | 2.64 | 2.64 | 800 | 211 |
| 26.03.2024 | 2.27 | 2.27 | 2.27 | 2.27 | 500 | 114 |
| 25.03.2024 | 2.38 | 2.38 | 2.35 | 2.35 | 800 | 189 |
| 22.03.2024 | 2.85 | 2.85 | 2.85 | 2.85 | 4 000 | 1 140 |
| 21.03.2024 | 2.94 | 2.94 | 2.94 | 2.94 | 550 | 162 |
| 19.03.2024 | 2.88 | 2.88 | 2.87 | 2.87 | 30 000 | 8 625 |
| 18.03.2024 | 3.22 | 3.22 | 3.22 | 3.22 | 698 | 225 |
| 15.03.2024 | 3.22 | 3.22 | 3.22 | 3.22 | 350 | 113 |
| 14.03.2024 | 2.96 | 2.96 | 2.96 | 2.96 | 4 000 | 1 184 |
| 13.03.2024 | 2.73 | 2.73 | 2.73 | 2.73 | 1 730 | 472 |
| 29.02.2024 | 2.19 | 2.19 | 2.19 | 2.19 | 1 730 | 379 |
| 28.02.2024 | 2.23 | 2.23 | 2.23 | 2.23 | 1 794 | 400 |
Biznesradar bez reklam? Sprawdź BR Plus
