Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPAL65961
4.27+0.50(+13.26%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 4.21 | 4.27 | 4.21 | 4.27 | 66 254 | 2 790 |
| 19.12.2024 | 4.20 | 4.53 | 3.66 | 3.70 | 148 384 | 5 622 |
| 18.12.2024 | 4.59 | 4.59 | 4.01 | 4.01 | 1 490 | 65 |
| 17.12.2024 | 4.73 | 4.73 | 4.73 | 4.73 | 83 | 4 |
| 16.12.2024 | 5.44 | 5.44 | 5.44 | 5.44 | 330 | 18 |
| 13.12.2024 | 6.00 | 6.00 | 5.53 | 5.53 | 1 210 | 71 |
| 11.12.2024 | 6.10 | 7.11 | 6.10 | 7.11 | 707 | 50 |
| 10.12.2024 | 6.02 | 6.02 | 6.02 | 6.02 | 100 | 6 |
| 06.12.2024 | 6.30 | 6.30 | 6.00 | 6.00 | 774 | 47 |
| 05.12.2024 | 6.15 | 6.15 | 6.15 | 6.15 | 15 | 1 |
| 04.12.2024 | 6.28 | 6.86 | 6.00 | 6.86 | 10 522 | 662 |
| 03.12.2024 | 7.32 | 7.32 | 7.32 | 7.32 | 3 000 | 220 |
| 29.11.2024 | 6.70 | 6.70 | 6.70 | 6.70 | 9 | 1 |
| 28.11.2024 | 6.63 | 6.63 | 6.63 | 6.63 | 20 | 1 |
| 27.11.2024 | 6.87 | 6.87 | 6.87 | 6.87 | 150 | 10 |
| 26.11.2024 | 6.45 | 6.89 | 6.45 | 6.89 | 491 | 33 |
| 25.11.2024 | 7.48 | 7.68 | 7.00 | 7.00 | 13 074 | 958 |
| 22.11.2024 | 9.41 | 9.41 | 8.29 | 8.53 | 6 270 | 527 |
| 21.11.2024 | 9.38 | 9.38 | 9.38 | 9.38 | 120 | 11 |
| 19.11.2024 | 7.90 | 8.39 | 7.90 | 8.39 | 685 | 55 |
| 18.11.2024 | 6.53 | 7.35 | 6.53 | 7.35 | 2 401 | 170 |
| 15.11.2024 | 6.25 | 6.44 | 6.00 | 6.10 | 1 110 | 67 |
| 14.11.2024 | 4.70 | 5.04 | 4.70 | 5.04 | 533 | 25 |
| 13.11.2024 | 5.51 | 5.69 | 4.87 | 4.87 | 2 340 | 116 |
| 12.11.2024 | 6.28 | 6.48 | 5.52 | 5.52 | 9 825 | 590 |
| 08.11.2024 | 8.19 | 8.19 | 7.34 | 7.34 | 3 133 | 240 |
| 07.11.2024 | 8.69 | 9.16 | 8.69 | 9.16 | 230 | 21 |
| 06.11.2024 | 10.68 | 10.70 | 9.21 | 9.21 | 4 000 | 398 |
| 05.11.2024 | 10.84 | 10.92 | 10.84 | 10.92 | 170 | 19 |
| 04.11.2024 | 10.68 | 10.68 | 10.68 | 10.68 | 50 | 5 |
| 29.10.2024 | 17.28 | 17.28 | 17.28 | 17.28 | 1 | 0 |
| 28.10.2024 | 16.24 | 16.24 | 16.24 | 16.24 | 8 000 | 1 299 |
| 25.10.2024 | 14.46 | 16.20 | 14.46 | 16.20 | 9 137 | 1 455 |
| 24.10.2024 | 12.86 | 13.82 | 12.86 | 13.82 | 2 | 0 |
| 22.10.2024 | 10.90 | 10.90 | 10.90 | 10.90 | 400 | 44 |
| 21.10.2024 | 10.72 | 11.10 | 10.72 | 10.90 | 10 050 | 1 105 |
| 18.10.2024 | 10.24 | 10.46 | 10.24 | 10.46 | 260 | 27 |
| 17.10.2024 | 8.62 | 9.20 | 8.58 | 9.20 | 2 036 | 181 |
| 14.10.2024 | 9.29 | 9.29 | 9.01 | 9.01 | 134 | 12 |
| 11.10.2024 | 10.58 | 10.58 | 10.58 | 10.58 | 98 | 10 |
| 10.10.2024 | 9.69 | 10.18 | 9.46 | 10.18 | 468 | 46 |
| 08.10.2024 | 7.52 | 7.90 | 7.45 | 7.90 | 650 | 50 |
| 04.10.2024 | 7.97 | 7.97 | 7.97 | 7.97 | 14 | 1 |
| 02.10.2024 | 8.01 | 8.40 | 8.01 | 8.40 | 1 626 | 133 |
| 01.10.2024 | 7.54 | 7.92 | 7.22 | 7.22 | 4 006 | 303 |
| 30.09.2024 | 7.91 | 7.99 | 6.95 | 6.95 | 856 | 64 |
| 24.09.2024 | 9.99 | 9.99 | 9.99 | 9.99 | 30 | 3 |
| 18.09.2024 | 12.22 | 12.22 | 12.22 | 12.22 | 1 | 0 |
| 17.09.2024 | 11.30 | 11.36 | 10.92 | 11.36 | 8 778 | 986 |
| 16.09.2024 | 10.56 | 10.64 | 10.38 | 10.38 | 6 190 | 644 |
Biznesradar bez reklam? Sprawdź BR Plus
