Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLOPL21626
3.67+0.03(+0.82%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.11.2024 | 3.67 | 3.67 | 3.67 | 3.67 | 200 | 734 |
| 12.11.2024 | 3.74 | 3.74 | 3.74 | 3.74 | 150 | 561 |
| 29.10.2024 | 4.00 | 4.00 | 3.96 | 3.96 | 1 250 | 4 980 |
| 25.10.2024 | 4.03 | 4.03 | 4.03 | 4.03 | 600 | 2 418 |
| 16.10.2024 | 4.68 | 4.68 | 4.68 | 4.68 | 2 000 | 9 360 |
| 10.10.2024 | 4.43 | 4.43 | 4.43 | 4.43 | 112 | 496 |
| 07.10.2024 | 4.56 | 4.56 | 4.46 | 4.46 | 4 000 | 18 040 |
| 04.10.2024 | 4.42 | 4.42 | 4.42 | 4.42 | 2 000 | 8 840 |
| 27.09.2024 | 4.59 | 4.63 | 4.59 | 4.63 | 500 | 2 305 |
| 20.09.2024 | 4.69 | 4.69 | 4.69 | 4.69 | 1 000 | 4 690 |
| 28.08.2024 | 4.75 | 4.82 | 4.75 | 4.82 | 950 | 4 548 |
| 27.08.2024 | 4.69 | 4.69 | 4.66 | 4.66 | 950 | 4 442 |
| 19.08.2024 | 4.36 | 4.36 | 4.36 | 4.36 | 668 | 2 912 |
| 07.08.2024 | 4.10 | 4.10 | 4.10 | 4.10 | 700 | 2 870 |
| 02.08.2024 | 4.15 | 4.15 | 4.14 | 4.14 | 480 | 1 990 |
| 17.07.2024 | 3.95 | 3.95 | 3.82 | 3.82 | 550 | 2 140 |
| 26.06.2024 | 3.94 | 3.94 | 3.94 | 3.94 | 323 | 1 273 |
| 25.06.2024 | 3.85 | 3.85 | 3.85 | 3.85 | 323 | 1 244 |
| 21.06.2024 | 3.90 | 3.94 | 3.90 | 3.94 | 660 | 2 587 |
| 20.06.2024 | 3.91 | 3.91 | 3.86 | 3.91 | 1 992 | 7 759 |
| 19.06.2024 | 3.84 | 3.87 | 3.84 | 3.87 | 670 | 2 583 |
| 12.06.2024 | 3.75 | 3.75 | 3.75 | 3.75 | 268 | 1 005 |
| 10.06.2024 | 3.79 | 3.79 | 3.79 | 3.79 | 240 | 910 |
| 07.06.2024 | 4.01 | 4.01 | 4.01 | 4.01 | 250 | 1 003 |
| 06.06.2024 | 4.10 | 4.10 | 4.10 | 4.10 | 300 | 1 230 |
| 03.06.2024 | 4.15 | 4.15 | 4.15 | 4.15 | 7 500 | 31 125 |
| 29.05.2024 | 3.92 | 3.92 | 3.92 | 3.92 | 2 500 | 9 800 |
| 28.05.2024 | 4.12 | 4.12 | 4.12 | 4.12 | 5 000 | 20 600 |
| 24.05.2024 | 4.17 | 4.17 | 4.17 | 4.17 | 240 | 1 001 |
| 21.05.2024 | 4.43 | 4.43 | 4.43 | 4.43 | 500 | 2 215 |
| 15.05.2024 | 4.36 | 4.36 | 4.36 | 4.36 | 1 495 | 6 518 |
| 14.05.2024 | 4.19 | 4.19 | 4.19 | 4.19 | 250 | 1 048 |
| 06.05.2024 | 3.72 | 4.00 | 3.72 | 4.00 | 1 745 | 6 910 |
| 22.04.2024 | 3.81 | 3.81 | 3.81 | 3.81 | 2 000 | 7 620 |
| 19.04.2024 | 3.72 | 3.72 | 3.72 | 3.72 | 1 000 | 3 720 |
| 18.04.2024 | 3.63 | 3.71 | 3.63 | 3.71 | 1 710 | 6 305 |
| 17.04.2024 | 3.64 | 3.70 | 3.58 | 3.58 | 1 252 | 4 557 |
| 16.04.2024 | 3.70 | 3.70 | 3.64 | 3.64 | 4 700 | 17 295 |
| 15.04.2024 | 3.73 | 3.73 | 3.71 | 3.71 | 900 | 3 348 |
| 05.04.2024 | 4.10 | 4.10 | 4.10 | 4.10 | 300 | 1 230 |
| 03.04.2024 | 4.00 | 4.00 | 4.00 | 4.00 | 300 | 1 200 |
| 02.04.2024 | 4.09 | 4.09 | 4.09 | 4.09 | 500 | 2 045 |
| 22.03.2024 | 4.03 | 4.03 | 4.03 | 4.03 | 355 | 1 431 |
| 21.03.2024 | 3.87 | 3.87 | 3.87 | 3.87 | 500 | 1 935 |
| 20.03.2024 | 3.82 | 3.85 | 3.77 | 3.85 | 1 535 | 5 850 |
| 19.03.2024 | 3.88 | 3.95 | 3.79 | 3.94 | 3 390 | 13 157 |
| 15.03.2024 | 4.17 | 4.17 | 4.17 | 4.17 | 10 000 | 41 700 |
| 11.03.2024 | 3.78 | 3.78 | 3.78 | 3.78 | 1 000 | 3 780 |
| 08.03.2024 | 3.65 | 3.65 | 3.65 | 3.65 | 792 | 2 891 |
| 07.03.2024 | 3.75 | 3.75 | 3.75 | 3.75 | 1 500 | 5 625 |
Biznesradar bez reklam? Sprawdź BR Plus
