Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTLPAL65961
4.56+0.09(+2.01%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 25.04.2024 | 8.78 | 8.78 | 8.78 | 8.78 | 400 | 35 |
| 24.04.2024 | 9.50 | 9.50 | 9.50 | 9.50 | 300 | 29 |
| 23.04.2024 | 9.24 | 9.29 | 9.24 | 9.29 | 704 | 65 |
| 18.04.2024 | 10.80 | 10.80 | 10.80 | 10.80 | 30 | 3 |
| 16.04.2024 | 10.26 | 10.26 | 10.22 | 10.22 | 600 | 61 |
| 12.04.2024 | 11.80 | 12.14 | 11.80 | 11.90 | 640 | 76 |
| 10.04.2024 | 12.74 | 12.84 | 11.38 | 11.38 | 119 | 15 |
| 09.04.2024 | 12.00 | 12.36 | 12.00 | 12.00 | 337 | 41 |
| 08.04.2024 | 9.80 | 10.50 | 9.80 | 10.50 | 437 | 45 |
| 05.04.2024 | 9.08 | 9.08 | 9.08 | 9.08 | 53 | 5 |
| 02.04.2024 | 10.10 | 10.10 | 9.61 | 9.68 | 1 169 | 117 |
| 28.03.2024 | 9.18 | 9.18 | 9.18 | 9.18 | 300 | 28 |
| 27.03.2024 | 8.34 | 8.34 | 8.32 | 8.32 | 800 | 67 |
| 26.03.2024 | 9.38 | 9.38 | 9.38 | 9.38 | 31 | 3 |
| 22.03.2024 | 9.50 | 9.50 | 9.50 | 9.50 | 122 | 12 |
Biznesradar bez reklam? Sprawdź BR Plus
