Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLKGH58529
3.76-0.39(-9.40%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 3.76 | 3.76 | 3.76 | 3.76 | 900 | 338 |
| 14.11.2024 | 3.92 | 3.92 | 3.92 | 3.92 | 1 000 | 392 |
| 13.11.2024 | 4.52 | 4.52 | 4.52 | 4.52 | 100 | 45 |
| 12.11.2024 | 5.20 | 5.20 | 4.78 | 4.78 | 4 700 | 2 309 |
| 29.10.2024 | 6.85 | 6.85 | 6.85 | 6.85 | 100 | 69 |
| 08.10.2024 | 6.84 | 6.84 | 6.84 | 6.84 | 150 | 103 |
| 17.09.2024 | 5.40 | 5.40 | 5.40 | 5.40 | 75 | 41 |
| 10.09.2024 | 4.64 | 4.64 | 4.64 | 4.64 | 150 | 70 |
| 05.08.2024 | 3.56 | 3.56 | 3.56 | 3.56 | 170 | 61 |
| 26.07.2024 | 4.70 | 4.70 | 4.70 | 4.70 | 150 | 71 |
| 24.07.2024 | 4.54 | 4.54 | 4.54 | 4.54 | 150 | 68 |
| 17.05.2024 | 7.71 | 7.71 | 7.71 | 7.71 | 120 | 93 |
| 15.05.2024 | 7.17 | 7.30 | 7.17 | 7.30 | 390 | 283 |
| 14.05.2024 | 6.90 | 6.90 | 6.90 | 6.90 | 100 | 69 |
| 10.05.2024 | 6.61 | 6.83 | 6.61 | 6.83 | 1 823 | 1 237 |
| 08.05.2024 | 6.37 | 6.39 | 6.37 | 6.39 | 190 | 121 |
| 26.04.2024 | 5.56 | 5.56 | 5.56 | 5.56 | 70 | 39 |
| 25.04.2024 | 5.19 | 5.19 | 5.19 | 5.19 | 80 | 42 |
| 23.04.2024 | 5.10 | 5.10 | 5.10 | 5.10 | 80 | 41 |
| 22.04.2024 | 5.50 | 5.50 | 5.50 | 5.50 | 70 | 39 |
| 18.04.2024 | 6.10 | 6.10 | 6.08 | 6.08 | 250 | 152 |
| 17.04.2024 | 5.64 | 5.64 | 5.64 | 5.64 | 60 | 34 |
| 15.04.2024 | 6.13 | 6.30 | 6.06 | 6.06 | 330 | 204 |
| 12.04.2024 | 5.98 | 6.01 | 5.98 | 6.01 | 360 | 216 |
| 10.04.2024 | 5.73 | 5.99 | 5.69 | 5.69 | 570 | 333 |
| 09.04.2024 | 4.74 | 5.57 | 4.69 | 5.57 | 3 490 | 1 773 |
| 08.04.2024 | 4.50 | 4.66 | 4.37 | 4.37 | 1 870 | 836 |
| 05.04.2024 | 4.39 | 4.39 | 4.39 | 4.39 | 230 | 101 |
| 04.04.2024 | 3.97 | 4.35 | 3.96 | 4.35 | 1 140 | 463 |
| 03.04.2024 | 3.67 | 3.67 | 3.48 | 3.52 | 1 150 | 405 |
| 02.04.2024 | 3.47 | 3.47 | 3.47 | 3.47 | 1 423 | 494 |
| 14.03.2024 | 3.29 | 3.29 | 3.29 | 3.29 | 500 | 165 |
| 07.03.2024 | 2.53 | 2.60 | 2.53 | 2.60 | 800 | 205 |
| 05.03.2024 | 2.30 | 2.30 | 2.30 | 2.30 | 400 | 92 |
| 16.02.2024 | 2.86 | 2.86 | 2.86 | 2.86 | 475 | 136 |
| 15.02.2024 | 2.71 | 2.71 | 2.71 | 2.71 | 475 | 129 |
| 13.02.2024 | 2.70 | 2.70 | 2.70 | 2.70 | 400 | 108 |
| 02.02.2024 | 2.92 | 2.95 | 2.92 | 2.95 | 882 | 259 |
| 31.01.2024 | 2.91 | 2.91 | 2.91 | 2.91 | 447 | 130 |
| 30.01.2024 | 2.88 | 2.88 | 2.88 | 2.88 | 447 | 129 |
| 25.01.2024 | 2.90 | 2.90 | 2.90 | 2.90 | 1 000 | 290 |
| 23.01.2024 | 2.33 | 2.33 | 2.33 | 2.33 | 1 000 | 233 |
| 16.01.2024 | 2.60 | 2.60 | 2.60 | 2.60 | 500 | 130 |
| 15.01.2024 | 2.70 | 2.70 | 2.70 | 2.70 | 500 | 135 |
| 11.01.2024 | 3.00 | 3.00 | 3.00 | 3.00 | 500 | 150 |
| 10.01.2024 | 3.17 | 3.17 | 3.17 | 3.17 | 600 | 190 |
| 06.12.2023 | 3.70 | 3.70 | 3.70 | 3.70 | 3 901 | 1 443 |
| 01.12.2023 | 3.81 | 3.81 | 3.81 | 3.81 | 3 901 | 1 486 |
| 14.11.2023 | 2.63 | 2.63 | 2.59 | 2.59 | 962 | 251 |
| 18.10.2023 | 3.19 | 3.19 | 3.19 | 3.19 | 1 815 | 579 |
Biznesradar bez reklam? Sprawdź BR Plus
