Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPAL65961
7.29+0.70(+10.62%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 6.16 | 6.76 | 5.90 | 6.76 | 2 650 | 162 |
15.07.2024 | 7.22 | 7.22 | 6.50 | 6.50 | 10 310 | 710 |
12.07.2024 | 7.28 | 7.43 | 7.08 | 7.08 | 1 688 | 123 |
10.07.2024 | 7.70 | 8.13 | 7.70 | 7.89 | 21 752 | 1 740 |
09.07.2024 | 8.79 | 8.79 | 8.79 | 8.79 | 10 000 | 879 |
08.07.2024 | 8.57 | 9.26 | 8.57 | 9.26 | 10 208 | 945 |
05.07.2024 | 9.95 | 9.98 | 9.37 | 9.39 | 40 562 | 3 891 |
04.07.2024 | 9.58 | 9.58 | 9.58 | 9.58 | 200 | 19 |
03.07.2024 | 9.71 | 10.78 | 9.71 | 10.28 | 41 125 | 4 266 |
02.07.2024 | 8.80 | 9.32 | 8.80 | 9.32 | 1 003 | 90 |
01.07.2024 | 7.91 | 8.20 | 7.91 | 8.20 | 600 | 48 |
28.06.2024 | 6.97 | 7.60 | 6.97 | 7.53 | 2 417 | 173 |
27.06.2024 | 5.61 | 5.61 | 5.46 | 5.46 | 466 | 26 |
26.06.2024 | 6.61 | 6.95 | 5.56 | 5.56 | 4 780 | 300 |
25.06.2024 | 8.49 | 8.49 | 6.44 | 6.44 | 1 151 | 84 |
24.06.2024 | 8.15 | 9.20 | 8.15 | 9.20 | 1 326 | 111 |
21.06.2024 | 5.75 | 7.53 | 5.75 | 7.53 | 26 380 | 1 584 |
20.06.2024 | 5.08 | 5.55 | 5.08 | 5.55 | 4 295 | 228 |
19.06.2024 | 4.87 | 5.22 | 4.87 | 5.09 | 3 266 | 163 |
18.06.2024 | 4.32 | 4.32 | 3.73 | 4.14 | 21 171 | 825 |
17.06.2024 | 4.59 | 4.59 | 3.99 | 4.23 | 22 524 | 1 006 |
14.06.2024 | 4.50 | 4.97 | 4.21 | 4.27 | 5 058 | 229 |
13.06.2024 | 4.70 | 4.94 | 4.23 | 4.23 | 3 339 | 154 |
12.06.2024 | 4.35 | 5.81 | 4.35 | 5.25 | 5 618 | 293 |
11.06.2024 | 4.59 | 4.66 | 4.26 | 4.26 | 1 730 | 78 |
10.06.2024 | 5.29 | 5.29 | 4.95 | 4.95 | 2 958 | 150 |
07.06.2024 | 5.32 | 5.32 | 5.32 | 5.32 | 244 | 13 |
06.06.2024 | 6.00 | 6.30 | 5.98 | 5.98 | 7 816 | 469 |
05.06.2024 | 5.61 | 6.02 | 5.61 | 6.02 | 1 626 | 93 |
04.06.2024 | 5.29 | 5.29 | 5.23 | 5.23 | 2 606 | 137 |
03.06.2024 | 5.00 | 6.10 | 4.83 | 5.74 | 7 660 | 401 |
31.05.2024 | 6.78 | 6.78 | 5.60 | 5.60 | 750 | 48 |
29.05.2024 | 7.91 | 7.91 | 6.92 | 6.92 | 215 | 16 |
28.05.2024 | 7.78 | 7.80 | 7.78 | 7.80 | 193 | 15 |
27.05.2024 | 8.72 | 8.72 | 8.72 | 8.72 | 65 | 6 |
24.05.2024 | 7.59 | 7.59 | 7.46 | 7.46 | 30 | 2 |
23.05.2024 | 8.18 | 8.18 | 7.92 | 7.92 | 35 | 3 |
22.05.2024 | 8.85 | 8.85 | 8.85 | 8.85 | 400 | 35 |
20.05.2024 | 9.34 | 9.34 | 9.34 | 9.34 | 87 | 8 |
17.05.2024 | 8.34 | 8.34 | 8.34 | 8.34 | 87 | 7 |
15.05.2024 | 9.49 | 9.49 | 9.40 | 9.40 | 300 | 28 |
14.05.2024 | 7.92 | 7.92 | 7.46 | 7.46 | 1 063 | 80 |
13.05.2024 | 8.30 | 8.37 | 8.30 | 8.37 | 3 000 | 250 |
10.05.2024 | 8.16 | 8.76 | 7.98 | 8.76 | 660 | 55 |
09.05.2024 | 7.09 | 7.65 | 6.95 | 7.65 | 2 310 | 163 |
08.05.2024 | 7.74 | 7.80 | 7.10 | 7.80 | 4 477 | 341 |
07.05.2024 | 8.16 | 8.16 | 8.16 | 8.16 | 400 | 33 |
06.05.2024 | 7.95 | 8.43 | 7.50 | 8.43 | 3 200 | 255 |
30.04.2024 | 7.43 | 7.43 | 6.80 | 6.80 | 1 030 | 71 |
29.04.2024 | 7.41 | 7.41 | 7.41 | 7.41 | 300 | 22 |
Biznesradar bez reklam? Sprawdź BR Plus