Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPEO62901
9.32+0.49(+5.55%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
31.01.2024 | 7.30 | 7.69 | 7.30 | 7.65 | 780 | 587 |
26.01.2024 | 7.14 | 7.14 | 7.14 | 7.14 | 70 | 50 |
24.01.2024 | 7.07 | 7.07 | 7.07 | 7.07 | 40 | 28 |
22.01.2024 | 7.02 | 7.02 | 7.02 | 7.02 | 30 | 21 |
18.01.2024 | 6.76 | 6.96 | 6.70 | 6.96 | 710 | 478 |
17.01.2024 | 6.56 | 6.62 | 6.56 | 6.62 | 340 | 223 |
15.01.2024 | 6.72 | 6.74 | 6.72 | 6.74 | 360 | 243 |
12.01.2024 | 6.90 | 7.10 | 6.90 | 7.10 | 745 | 519 |
11.01.2024 | 6.82 | 6.87 | 6.82 | 6.87 | 130 | 89 |
10.01.2024 | 7.35 | 7.35 | 7.09 | 7.09 | 605 | 433 |
09.01.2024 | 7.35 | 7.44 | 7.25 | 7.25 | 1 746 | 1 297 |
Biznesradar bez reklam? Sprawdź BR Plus