Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPAL69500
6.24+0.78(+14.29%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.11.2024 | 6.40 | 6.69 | 5.99 | 6.24 | 3 952 | 250 |
| 20.11.2024 | 6.04 | 6.65 | 5.64 | 5.64 | 3 173 | 191 |
| 19.11.2024 | 5.15 | 6.34 | 4.92 | 6.34 | 8 391 | 450 |
| 18.11.2024 | 3.58 | 5.05 | 3.58 | 5.05 | 10 976 | 486 |
| 15.11.2024 | 3.10 | 3.54 | 3.01 | 3.35 | 13 446 | 435 |
| 14.11.2024 | 2.20 | 2.20 | 1.84 | 2.02 | 7 234 | 141 |
| 13.11.2024 | 2.92 | 3.08 | 2.19 | 2.25 | 4 383 | 119 |
| 12.11.2024 | 3.58 | 3.63 | 2.82 | 2.82 | 12 676 | 407 |
| 08.11.2024 | 5.22 | 5.22 | 4.78 | 4.78 | 1 239 | 64 |
| 07.11.2024 | 6.45 | 6.47 | 6.45 | 6.47 | 2 000 | 129 |
| 05.11.2024 | 8.42 | 8.42 | 8.42 | 8.42 | 1 240 | 104 |
| 29.10.2024 | 14.54 | 14.54 | 14.54 | 14.54 | 100 | 15 |
| 25.10.2024 | 11.82 | 13.62 | 11.82 | 13.62 | 11 819 | 1 531 |
| 24.10.2024 | 9.55 | 11.42 | 9.55 | 11.10 | 32 905 | 3 348 |
| 23.10.2024 | 7.56 | 7.56 | 7.56 | 7.56 | 5 650 | 427 |
| 22.10.2024 | 8.01 | 8.14 | 8.01 | 8.14 | 593 | 48 |
| 21.10.2024 | 8.15 | 8.15 | 7.56 | 7.56 | 582 | 44 |
| 18.10.2024 | 7.47 | 7.98 | 7.47 | 7.90 | 2 646 | 210 |
| 17.10.2024 | 5.74 | 6.77 | 5.74 | 6.77 | 893 | 58 |
| 16.10.2024 | 5.76 | 6.10 | 5.76 | 6.10 | 500 | 30 |
| 15.10.2024 | 5.61 | 5.68 | 5.21 | 5.39 | 29 041 | 1 568 |
| 14.10.2024 | 7.68 | 7.68 | 7.29 | 7.29 | 23 | 2 |
| 11.10.2024 | 8.15 | 8.15 | 7.82 | 7.82 | 316 | 26 |
| 10.10.2024 | 7.10 | 7.47 | 6.82 | 7.47 | 1 330 | 97 |
| 09.10.2024 | 5.65 | 5.83 | 5.65 | 5.83 | 485 | 28 |
| 08.10.2024 | 5.38 | 5.48 | 5.38 | 5.48 | 600 | 33 |
| 04.10.2024 | 5.41 | 5.55 | 5.39 | 5.39 | 300 | 16 |
| 03.10.2024 | 4.74 | 4.95 | 4.46 | 4.95 | 10 700 | 489 |
| 02.10.2024 | 5.60 | 6.01 | 5.53 | 5.98 | 2 975 | 167 |
| 01.10.2024 | 4.80 | 5.54 | 4.75 | 4.75 | 10 110 | 509 |
| 30.09.2024 | 5.40 | 5.40 | 4.51 | 4.51 | 5 897 | 289 |
| 26.09.2024 | 7.35 | 7.35 | 7.35 | 7.35 | 597 | 44 |
| 23.09.2024 | 6.94 | 7.22 | 6.68 | 7.04 | 5 600 | 386 |
| 20.09.2024 | 8.50 | 8.50 | 8.20 | 8.20 | 300 | 25 |
| 19.09.2024 | 8.16 | 9.03 | 8.16 | 8.20 | 6 014 | 508 |
| 18.09.2024 | 9.19 | 9.19 | 7.71 | 7.71 | 5 134 | 421 |
| 17.09.2024 | 8.70 | 8.70 | 8.70 | 8.70 | 622 | 54 |
| 13.09.2024 | 6.91 | 7.79 | 6.91 | 7.79 | 697 | 54 |
| 12.09.2024 | 6.27 | 7.00 | 6.27 | 6.52 | 217 | 14 |
| 11.09.2024 | 4.75 | 4.75 | 4.75 | 4.75 | 243 | 12 |
| 10.09.2024 | 3.59 | 3.86 | 3.49 | 3.49 | 4 982 | 176 |
| 09.09.2024 | 2.21 | 3.05 | 2.21 | 3.05 | 5 537 | 145 |
| 06.09.2024 | 3.05 | 3.77 | 2.69 | 2.69 | 6 897 | 218 |
| 05.09.2024 | 3.20 | 3.27 | 3.20 | 3.27 | 950 | 31 |
| 04.09.2024 | 2.49 | 3.04 | 2.49 | 3.04 | 2 340 | 69 |
| 03.09.2024 | 4.23 | 4.23 | 2.99 | 2.99 | 2 237 | 89 |
| 02.09.2024 | 4.20 | 4.20 | 4.20 | 4.20 | 236 | 10 |
| 30.08.2024 | 5.01 | 5.01 | 4.51 | 4.51 | 376 | 17 |
| 29.08.2024 | 3.59 | 4.72 | 3.59 | 4.72 | 5 368 | 234 |
| 27.08.2024 | 4.10 | 4.47 | 4.09 | 4.47 | 362 | 15 |
Biznesradar bez reklam? Sprawdź BR Plus
