Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPEO58578
8.42+0.50(+6.31%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.01.2024 | 8.42 | 8.42 | 8.42 | 8.42 | 1 600 | 1 347 |
| 26.01.2024 | 7.83 | 7.83 | 7.76 | 7.76 | 1 600 | 1 247 |
| 16.01.2024 | 7.36 | 7.36 | 7.36 | 7.36 | 230 | 169 |
| 02.01.2024 | 7.82 | 7.82 | 7.82 | 7.82 | 500 | 391 |
| 06.11.2023 | 5.88 | 5.88 | 5.88 | 5.88 | 1 000 | 588 |
| 19.10.2023 | 5.17 | 5.17 | 5.17 | 5.17 | 15 | 8 |
| 18.10.2023 | 5.63 | 5.63 | 5.63 | 5.63 | 15 | 8 |
| 16.10.2023 | 5.74 | 5.85 | 5.74 | 5.85 | 530 | 305 |
| 10.10.2023 | 4.35 | 4.35 | 4.22 | 4.22 | 880 | 375 |
| 09.10.2023 | 3.70 | 4.01 | 3.70 | 4.01 | 830 | 327 |
| 06.10.2023 | 3.53 | 3.80 | 3.53 | 3.80 | 700 | 255 |
| 03.10.2023 | 3.00 | 3.00 | 3.00 | 3.00 | 400 | 120 |
| 29.09.2023 | 3.36 | 3.36 | 3.36 | 3.36 | 300 | 101 |
| 26.09.2023 | 3.17 | 3.17 | 3.17 | 3.17 | 1 000 | 317 |
| 25.09.2023 | 3.13 | 3.13 | 3.06 | 3.06 | 3 000 | 925 |
| 15.09.2023 | 3.55 | 3.55 | 3.55 | 3.55 | 550 | 195 |
| 14.09.2023 | 3.43 | 3.43 | 3.43 | 3.43 | 1 000 | 343 |
| 08.09.2023 | 3.21 | 3.21 | 3.21 | 3.21 | 800 | 257 |
| 07.09.2023 | 3.04 | 3.04 | 3.04 | 3.04 | 800 | 243 |
| 06.09.2023 | 3.15 | 3.15 | 3.15 | 3.15 | 1 000 | 315 |
| 29.08.2023 | 4.13 | 4.13 | 4.13 | 4.13 | 1 000 | 413 |
| 28.08.2023 | 4.30 | 4.30 | 4.30 | 4.30 | 300 | 129 |
| 24.08.2023 | 4.03 | 4.03 | 4.03 | 4.03 | 1 300 | 524 |
| 22.08.2023 | 3.85 | 3.85 | 3.85 | 3.85 | 500 | 193 |
| 21.08.2023 | 3.96 | 3.96 | 3.96 | 3.96 | 500 | 198 |
| 16.08.2023 | 4.03 | 4.04 | 4.03 | 4.04 | 1 900 | 766 |
| 09.08.2023 | 4.77 | 4.77 | 4.54 | 4.54 | 1 600 | 744 |
| 08.08.2023 | 4.91 | 4.91 | 4.55 | 4.64 | 2 400 | 1 111 |
| 07.08.2023 | 5.06 | 5.06 | 5.06 | 5.06 | 400 | 202 |
| 04.08.2023 | 5.10 | 5.10 | 5.10 | 5.10 | 400 | 204 |
| 03.08.2023 | 4.78 | 4.90 | 4.78 | 4.90 | 1 000 | 484 |
| 20.07.2023 | 4.86 | 4.86 | 4.86 | 4.86 | 1 000 | 486 |
| 14.07.2023 | 4.73 | 4.73 | 4.73 | 4.73 | 500 | 237 |
| 13.07.2023 | 4.52 | 4.52 | 4.52 | 4.52 | 730 | 330 |
| 12.07.2023 | 4.35 | 4.35 | 4.35 | 4.35 | 500 | 218 |
| 04.07.2023 | 4.03 | 4.04 | 4.03 | 4.04 | 800 | 323 |
| 30.06.2023 | 3.99 | 3.99 | 3.99 | 3.99 | 300 | 120 |
| 29.06.2023 | 3.81 | 3.81 | 3.81 | 3.81 | 510 | 194 |
| 28.06.2023 | 3.69 | 3.69 | 3.69 | 3.69 | 260 | 96 |
| 27.06.2023 | 4.02 | 4.02 | 3.83 | 3.83 | 770 | 300 |
| 15.06.2023 | 4.07 | 4.07 | 4.01 | 4.01 | 1 260 | 512 |
| 14.06.2023 | 4.09 | 4.09 | 4.09 | 4.09 | 500 | 205 |
| 12.06.2023 | 3.94 | 3.94 | 3.94 | 3.94 | 500 | 197 |
| 09.06.2023 | 3.91 | 3.93 | 3.91 | 3.93 | 710 | 279 |
| 07.06.2023 | 3.69 | 3.69 | 3.69 | 3.69 | 500 | 185 |
| 06.06.2023 | 3.56 | 3.70 | 3.56 | 3.70 | 1 000 | 363 |
| 05.06.2023 | 3.42 | 3.42 | 3.29 | 3.29 | 6 000 | 2 013 |
| 02.06.2023 | 3.00 | 3.32 | 3.00 | 3.32 | 2 892 | 901 |
| 01.06.2023 | 2.76 | 2.80 | 2.76 | 2.80 | 3 680 | 1 023 |
| 31.05.2023 | 2.81 | 2.81 | 2.60 | 2.60 | 3 440 | 925 |
Biznesradar bez reklam? Sprawdź BR Plus
