Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPEO66134
3.31-0.43(-11.50%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.12.2024 | 3.31 | 3.31 | 3.31 | 3.31 | 150 | 50 |
| 03.12.2024 | 3.54 | 3.54 | 3.54 | 3.54 | 1 000 | 354 |
| 02.12.2024 | 3.39 | 3.39 | 3.38 | 3.38 | 300 | 102 |
| 20.11.2024 | 3.15 | 3.18 | 3.15 | 3.18 | 70 | 22 |
| 12.11.2024 | 4.87 | 4.87 | 4.87 | 4.87 | 50 | 24 |
| 07.11.2024 | 4.71 | 4.89 | 4.71 | 4.89 | 210 | 102 |
| 11.10.2024 | 4.59 | 4.59 | 4.59 | 4.59 | 150 | 69 |
| 10.10.2024 | 4.34 | 4.34 | 4.34 | 4.34 | 500 | 217 |
| 04.10.2024 | 3.65 | 3.65 | 3.65 | 3.65 | 2 000 | 730 |
| 03.10.2024 | 3.57 | 3.57 | 3.54 | 3.54 | 2 000 | 711 |
| 01.10.2024 | 3.99 | 3.99 | 3.99 | 3.99 | 1 000 | 399 |
| 30.09.2024 | 4.30 | 4.30 | 4.30 | 4.30 | 1 000 | 430 |
| 26.09.2024 | 4.85 | 4.85 | 4.85 | 4.85 | 100 | 49 |
| 17.09.2024 | 4.43 | 4.43 | 4.43 | 4.43 | 200 | 89 |
| 02.09.2024 | 5.50 | 5.50 | 5.50 | 5.50 | 500 | 275 |
| 27.08.2024 | 5.11 | 5.11 | 5.11 | 5.11 | 500 | 256 |
| 23.08.2024 | 5.50 | 5.51 | 5.50 | 5.51 | 1 220 | 672 |
| 19.08.2024 | 5.75 | 5.75 | 5.75 | 5.75 | 1 000 | 575 |
| 16.08.2024 | 5.33 | 5.59 | 5.33 | 5.59 | 170 | 93 |
| 13.08.2024 | 4.86 | 4.86 | 4.85 | 4.85 | 1 500 | 729 |
| 12.08.2024 | 4.54 | 4.64 | 4.54 | 4.64 | 2 500 | 1 145 |
| 09.08.2024 | 4.20 | 4.20 | 4.20 | 4.20 | 1 000 | 420 |
| 08.08.2024 | 3.75 | 3.96 | 3.43 | 3.96 | 8 000 | 2 890 |
| 06.08.2024 | 4.28 | 4.28 | 3.75 | 3.75 | 3 700 | 1 464 |
| 05.08.2024 | 4.06 | 4.19 | 4.06 | 4.19 | 554 | 231 |
| 02.08.2024 | 4.98 | 4.98 | 4.98 | 4.98 | 46 | 23 |
| 01.08.2024 | 5.34 | 5.34 | 5.34 | 5.34 | 400 | 214 |
| 19.07.2024 | 6.10 | 6.10 | 6.08 | 6.08 | 200 | 122 |
| 18.07.2024 | 5.90 | 6.11 | 5.90 | 6.11 | 210 | 126 |
| 03.07.2024 | 6.87 | 6.91 | 6.75 | 6.75 | 310 | 212 |
| 01.07.2024 | 6.72 | 6.72 | 6.63 | 6.63 | 200 | 134 |
| 28.06.2024 | 6.42 | 6.50 | 6.42 | 6.50 | 170 | 110 |
| 20.06.2024 | 6.20 | 6.32 | 6.20 | 6.24 | 260 | 163 |
| 18.06.2024 | 5.81 | 5.81 | 5.81 | 5.81 | 210 | 122 |
| 17.06.2024 | 5.49 | 5.49 | 5.49 | 5.49 | 800 | 439 |
| 14.06.2024 | 5.14 | 5.14 | 5.07 | 5.07 | 800 | 408 |
| 12.06.2024 | 5.66 | 5.70 | 5.66 | 5.66 | 1 710 | 968 |
| 10.06.2024 | 5.43 | 5.43 | 5.29 | 5.29 | 1 100 | 583 |
| 04.06.2024 | 5.37 | 5.40 | 5.17 | 5.40 | 700 | 374 |
| 31.05.2024 | 5.98 | 5.98 | 5.98 | 5.98 | 90 | 54 |
| 23.05.2024 | 5.71 | 6.16 | 5.71 | 6.06 | 2 469 | 1 488 |
| 22.05.2024 | 5.43 | 5.43 | 5.43 | 5.43 | 500 | 272 |
| 21.05.2024 | 5.57 | 5.57 | 5.57 | 5.57 | 34 | 19 |
| 20.05.2024 | 5.96 | 5.96 | 5.96 | 5.96 | 1 000 | 596 |
| 17.05.2024 | 6.00 | 6.00 | 5.97 | 5.97 | 2 000 | 1 197 |
| 15.05.2024 | 6.36 | 6.61 | 6.36 | 6.61 | 93 | 60 |
| 13.05.2024 | 6.56 | 6.56 | 6.56 | 6.56 | 100 | 66 |
| 10.05.2024 | 6.64 | 6.64 | 6.38 | 6.38 | 600 | 396 |
| 08.05.2024 | 6.85 | 6.85 | 6.85 | 6.85 | 116 | 79 |
| 07.05.2024 | 7.08 | 7.08 | 7.08 | 7.08 | 60 | 42 |
Biznesradar bez reklam? Sprawdź BR Plus
