Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPGE30320
4.48-0.46(-9.31%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
29.09.2021 | 5.39 | 5.39 | 5.39 | 5.39 | 1 | 5 |
27.04.2021 | 5.28 | 5.28 | 5.28 | 5.28 | 500 | 2 640 |
05.03.2021 | 3.33 | 3.33 | 3.33 | 3.33 | 500 | 1 665 |
19.10.2020 | 2.21 | 2.21 | 2.21 | 2.21 | 30 | 66 |
17.09.2020 | 2.20 | 2.20 | 2.20 | 2.20 | 1 000 | 2 200 |
21.07.2020 | 4.54 | 4.54 | 4.54 | 4.54 | 2 000 | 9 080 |
18.06.2020 | 4.67 | 4.67 | 4.67 | 4.67 | 250 | 1 168 |
12.06.2020 | 4.38 | 5.10 | 4.38 | 4.78 | 9 000 | 42 760 |
10.06.2020 | 4.66 | 4.66 | 4.66 | 4.66 | 1 000 | 4 660 |
08.06.2020 | 3.15 | 3.15 | 2.90 | 2.90 | 200 | 605 |
04.06.2020 | 2.52 | 2.52 | 2.52 | 2.52 | 1 500 | 3 780 |
03.06.2020 | 2.38 | 2.38 | 2.38 | 2.38 | 970 | 2 309 |
02.06.2020 | 2.20 | 2.20 | 2.20 | 2.20 | 970 | 2 134 |
01.06.2020 | 1.85 | 1.90 | 1.85 | 1.90 | 2 750 | 5 125 |
29.05.2020 | 1.25 | 1.55 | 1.25 | 1.55 | 6 048 | 8 685 |
28.05.2020 | 1.25 | 1.25 | 1.25 | 1.25 | 7 685 | 9 606 |
27.05.2020 | 1.15 | 1.15 | 1.15 | 1.15 | 2 000 | 2 300 |
26.05.2020 | 1.05 | 1.09 | 1.05 | 1.08 | 5 983 | 6 381 |
22.05.2020 | 0.95 | 0.95 | 0.95 | 0.95 | 1 000 | 950 |
21.05.2020 | 0.99 | 0.99 | 0.99 | 0.99 | 2 000 | 1 980 |
20.05.2020 | 1.02 | 1.07 | 1.02 | 1.07 | 3 203 | 3 417 |
19.05.2020 | 1.05 | 1.05 | 1.02 | 1.03 | 3 313 | 3 471 |
18.05.2020 | 0.92 | 0.92 | 0.92 | 0.92 | 3 000 | 2 760 |
13.05.2020 | 0.80 | 0.80 | 0.80 | 0.80 | 5 000 | 4 000 |
12.05.2020 | 0.79 | 0.80 | 0.79 | 0.80 | 5 000 | 3 970 |
11.05.2020 | 0.75 | 0.75 | 0.75 | 0.75 | 1 111 | 833 |
08.05.2020 | 0.68 | 0.68 | 0.65 | 0.65 | 1 251 | 817 |
07.05.2020 | 0.60 | 0.60 | 0.60 | 0.60 | 2 000 | 1 200 |
06.05.2020 | 0.60 | 0.60 | 0.45 | 0.45 | 34 026 | 16 066 |
05.05.2020 | 0.80 | 0.80 | 0.70 | 0.70 | 26 126 | 19 236 |
04.05.2020 | 0.80 | 0.84 | 0.78 | 0.78 | 14 725 | 11 933 |
30.04.2020 | 0.88 | 0.88 | 0.86 | 0.86 | 5 976 | 5 159 |
29.04.2020 | 0.78 | 0.82 | 0.77 | 0.82 | 5 976 | 4 720 |
27.04.2020 | 0.85 | 0.85 | 0.85 | 0.85 | 1 000 | 850 |
24.04.2020 | 0.90 | 0.92 | 0.87 | 0.92 | 2 772 | 2 422 |
23.04.2020 | 0.98 | 1.12 | 0.98 | 1.12 | 2 744 | 2 714 |
22.04.2020 | 0.80 | 0.80 | 0.80 | 0.80 | 3 000 | 2 400 |
21.04.2020 | 1.13 | 1.13 | 0.93 | 0.93 | 11 000 | 11 400 |
15.04.2020 | 1.30 | 1.30 | 1.30 | 1.30 | 3 000 | 3 900 |
14.04.2020 | 1.22 | 1.44 | 1.22 | 1.44 | 7 000 | 9 200 |
Biznesradar bez reklam? Sprawdź BR Plus