Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPEO62901
13.08-0.10(-0.76%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.01.2024 | 7.07 | 7.07 | 6.88 | 6.90 | 1 050 | 732 |
| 04.01.2024 | 7.28 | 7.28 | 7.28 | 7.28 | 270 | 197 |
| 03.01.2024 | 7.15 | 7.22 | 7.15 | 7.22 | 110 | 79 |
| 02.01.2024 | 7.62 | 7.62 | 7.12 | 7.15 | 330 | 236 |
| 27.12.2023 | 7.59 | 7.59 | 7.59 | 7.59 | 1 500 | 1 139 |
| 19.12.2023 | 7.51 | 7.51 | 7.51 | 7.51 | 500 | 376 |
| 18.12.2023 | 7.09 | 7.37 | 7.09 | 7.37 | 230 | 166 |
| 15.12.2023 | 6.94 | 6.94 | 6.94 | 6.94 | 70 | 49 |
| 14.12.2023 | 7.23 | 7.23 | 7.14 | 7.14 | 470 | 336 |
| 12.12.2023 | 7.05 | 7.05 | 6.91 | 6.91 | 1 250 | 867 |
| 11.12.2023 | 7.04 | 7.18 | 7.04 | 7.18 | 240 | 172 |
| 08.12.2023 | 7.13 | 7.13 | 7.13 | 7.13 | 390 | 278 |
| 04.12.2023 | 7.28 | 7.28 | 7.16 | 7.16 | 267 | 193 |
| 01.12.2023 | 6.71 | 7.15 | 6.71 | 7.15 | 947 | 658 |
| 29.11.2023 | 6.20 | 6.49 | 6.20 | 6.49 | 730 | 459 |
| 28.11.2023 | 6.29 | 6.29 | 6.29 | 6.29 | 6 500 | 4 089 |
| 27.11.2023 | 6.13 | 6.16 | 6.01 | 6.01 | 6 201 | 3 777 |
| 23.11.2023 | 6.23 | 6.23 | 6.22 | 6.22 | 2 000 | 1 245 |
| 21.11.2023 | 6.24 | 6.42 | 6.24 | 6.42 | 2 424 | 1 538 |
| 20.11.2023 | 6.63 | 6.63 | 6.47 | 6.47 | 1 877 | 1 220 |
| 16.11.2023 | 6.17 | 6.30 | 6.08 | 6.30 | 1 361 | 850 |
| 15.11.2023 | 6.19 | 6.19 | 6.12 | 6.12 | 1 383 | 847 |
| 14.11.2023 | 5.76 | 6.08 | 5.76 | 6.08 | 1 450 | 848 |
| 13.11.2023 | 5.46 | 5.64 | 5.46 | 5.64 | 3 697 | 2 044 |
| 10.11.2023 | 5.42 | 5.66 | 5.42 | 5.52 | 1 490 | 821 |
| 09.11.2023 | 5.29 | 5.42 | 5.29 | 5.42 | 2 035 | 1 089 |
| 08.11.2023 | 5.00 | 5.26 | 4.72 | 5.04 | 8 410 | 4 140 |
| 07.11.2023 | 5.35 | 5.35 | 5.15 | 5.16 | 1 069 | 554 |
| 06.11.2023 | 5.32 | 5.32 | 5.26 | 5.26 | 3 530 | 1 857 |
| 02.11.2023 | 5.28 | 5.28 | 5.28 | 5.28 | 50 | 26 |
| 31.10.2023 | 5.32 | 5.39 | 5.32 | 5.39 | 1 240 | 661 |
| 27.10.2023 | 5.18 | 5.18 | 5.07 | 5.07 | 3 100 | 1 594 |
| 26.10.2023 | 5.31 | 5.31 | 5.31 | 5.31 | 287 | 152 |
| 24.10.2023 | 4.56 | 5.01 | 4.56 | 4.97 | 3 787 | 1 878 |
| 23.10.2023 | 4.25 | 4.51 | 4.25 | 4.51 | 7 021 | 3 079 |
| 20.10.2023 | 4.30 | 4.30 | 4.14 | 4.17 | 3 100 | 1 308 |
| 19.10.2023 | 4.67 | 4.67 | 4.40 | 4.40 | 502 | 228 |
| 18.10.2023 | 5.04 | 5.04 | 5.04 | 5.04 | 311 | 157 |
| 17.10.2023 | 5.28 | 5.49 | 5.10 | 5.10 | 3 250 | 1 716 |
| 16.10.2023 | 4.46 | 5.10 | 4.46 | 5.10 | 11 031 | 5 525 |
| 11.10.2023 | 3.81 | 3.81 | 3.81 | 3.81 | 1 358 | 517 |
| 10.10.2023 | 3.53 | 3.53 | 3.53 | 3.53 | 423 | 149 |
| 05.10.2023 | 2.81 | 2.81 | 2.75 | 2.75 | 20 000 | 5 560 |
| 04.10.2023 | 2.54 | 2.54 | 2.54 | 2.54 | 1 000 | 254 |
| 03.10.2023 | 2.27 | 2.30 | 2.27 | 2.30 | 9 000 | 2 063 |
| 02.10.2023 | 2.50 | 2.50 | 2.45 | 2.45 | 2 500 | 620 |
| 29.09.2023 | 2.49 | 2.69 | 2.49 | 2.69 | 2 750 | 705 |
| 28.09.2023 | 2.28 | 2.28 | 2.28 | 2.28 | 1 000 | 228 |
| 27.09.2023 | 2.39 | 2.39 | 2.36 | 2.36 | 2 500 | 593 |
| 06.09.2023 | 2.82 | 2.82 | 2.82 | 2.82 | 5 000 | 1 410 |
Biznesradar bez reklam? Sprawdź BR Plus
