Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLKGH58529
3.56-0.92(-20.54%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
04.10.2023 | 2.75 | 2.75 | 2.75 | 2.75 | 1 815 | 499 |
19.09.2023 | 3.10 | 3.10 | 3.10 | 3.10 | 450 | 140 |
01.09.2023 | 3.88 | 3.88 | 3.88 | 3.88 | 450 | 175 |
24.08.2023 | 3.17 | 3.17 | 3.17 | 3.17 | 540 | 171 |
17.08.2023 | 3.06 | 3.06 | 3.06 | 3.06 | 270 | 83 |
08.08.2023 | 3.73 | 3.73 | 3.73 | 3.73 | 270 | 101 |
21.03.2023 | 4.38 | 4.39 | 4.38 | 4.39 | 13 942 | 6 116 |
20.03.2023 | 3.84 | 3.84 | 3.84 | 3.84 | 13 942 | 5 354 |
Biznesradar bez reklam? Sprawdź BR Plus