Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPEO62901
6.53-0.77(-10.55%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 6.75 | 6.75 | 6.53 | 6.53 | 260 | 173 |
| 18.11.2024 | 7.53 | 7.53 | 7.53 | 7.53 | 135 | 102 |
| 07.11.2024 | 8.47 | 8.47 | 8.47 | 8.47 | 130 | 110 |
| 31.10.2024 | 7.53 | 7.53 | 7.53 | 7.53 | 135 | 102 |
| 09.10.2024 | 8.13 | 8.24 | 8.13 | 8.24 | 1 262 | 1 027 |
| 08.10.2024 | 7.41 | 7.41 | 7.41 | 7.41 | 300 | 222 |
| 04.10.2024 | 7.61 | 7.61 | 7.43 | 7.43 | 842 | 633 |
| 03.10.2024 | 7.42 | 7.42 | 7.42 | 7.42 | 130 | 96 |
| 13.09.2024 | 8.34 | 8.34 | 8.34 | 8.34 | 100 | 83 |
| 10.09.2024 | 8.36 | 8.36 | 8.36 | 8.36 | 115 | 96 |
| 16.08.2024 | 9.32 | 9.32 | 9.32 | 9.32 | 200 | 186 |
| 07.08.2024 | 8.11 | 8.11 | 8.11 | 8.11 | 100 | 81 |
| 06.08.2024 | 7.68 | 7.68 | 7.68 | 7.68 | 100 | 77 |
| 05.08.2024 | 7.81 | 7.81 | 7.81 | 7.81 | 100 | 78 |
| 02.08.2024 | 8.93 | 8.93 | 8.93 | 8.93 | 210 | 188 |
| 28.06.2024 | 10.34 | 10.34 | 10.34 | 10.34 | 100 | 103 |
| 25.06.2024 | 10.30 | 10.30 | 10.30 | 10.30 | 100 | 103 |
| 03.06.2024 | 9.85 | 9.85 | 9.85 | 9.85 | 105 | 103 |
| 24.05.2024 | 9.37 | 9.37 | 9.37 | 9.37 | 110 | 103 |
| 23.05.2024 | 9.75 | 9.75 | 9.75 | 9.75 | 200 | 195 |
| 22.05.2024 | 9.15 | 9.15 | 9.15 | 9.15 | 115 | 105 |
| 14.05.2024 | 10.34 | 10.34 | 10.06 | 10.32 | 420 | 431 |
| 29.04.2024 | 11.06 | 11.06 | 11.06 | 11.06 | 150 | 166 |
| 23.04.2024 | 11.04 | 11.30 | 11.04 | 11.30 | 190 | 212 |
| 22.04.2024 | 10.98 | 10.98 | 10.98 | 10.98 | 390 | 428 |
| 16.04.2024 | 9.96 | 9.96 | 9.65 | 9.72 | 829 | 809 |
| 08.04.2024 | 11.02 | 11.02 | 11.02 | 11.02 | 97 | 107 |
| 02.04.2024 | 10.42 | 10.42 | 10.42 | 10.42 | 400 | 417 |
| 21.03.2024 | 9.98 | 10.00 | 9.98 | 10.00 | 306 | 306 |
| 15.03.2024 | 9.60 | 9.60 | 9.60 | 9.60 | 200 | 192 |
| 13.03.2024 | 9.87 | 9.88 | 9.87 | 9.88 | 225 | 222 |
| 12.03.2024 | 9.31 | 9.83 | 9.31 | 9.83 | 425 | 413 |
| 11.03.2024 | 8.94 | 8.94 | 8.94 | 8.94 | 4 000 | 3 576 |
| 08.03.2024 | 8.92 | 8.92 | 8.92 | 8.92 | 200 | 178 |
| 07.03.2024 | 8.90 | 8.90 | 8.69 | 8.70 | 621 | 545 |
| 06.03.2024 | 9.27 | 9.30 | 9.22 | 9.22 | 361 | 334 |
| 04.03.2024 | 9.54 | 9.54 | 9.54 | 9.54 | 80 | 76 |
| 29.02.2024 | 9.61 | 9.61 | 9.59 | 9.59 | 258 | 248 |
| 27.02.2024 | 9.45 | 9.45 | 9.45 | 9.45 | 380 | 359 |
| 23.02.2024 | 9.65 | 9.65 | 9.65 | 9.65 | 60 | 58 |
| 22.02.2024 | 9.56 | 9.56 | 9.29 | 9.29 | 1 564 | 1 470 |
| 21.02.2024 | 9.14 | 9.14 | 9.14 | 9.14 | 70 | 64 |
| 20.02.2024 | 8.99 | 8.99 | 8.99 | 8.99 | 155 | 139 |
| 12.02.2024 | 8.01 | 8.02 | 7.90 | 8.02 | 230 | 184 |
| 09.02.2024 | 8.12 | 8.12 | 8.12 | 8.12 | 120 | 97 |
| 07.02.2024 | 8.11 | 8.18 | 8.11 | 8.18 | 230 | 187 |
| 06.02.2024 | 8.18 | 8.27 | 8.18 | 8.27 | 180 | 148 |
| 05.02.2024 | 8.37 | 8.37 | 8.27 | 8.27 | 210 | 175 |
| 02.02.2024 | 7.97 | 8.30 | 7.97 | 8.18 | 1 990 | 1 625 |
| 01.02.2024 | 7.80 | 7.89 | 7.76 | 7.89 | 580 | 454 |
Biznesradar bez reklam? Sprawdź BR Plus
