Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPGE58313
2.01-0.14(-6.51%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.10.2024 | 2.01 | 2.01 | 2.01 | 2.01 | 600 | 1 206 |
| 04.10.2024 | 2.16 | 2.16 | 2.16 | 2.16 | 1 312 | 2 834 |
| 30.09.2024 | 2.43 | 2.43 | 2.43 | 2.43 | 1 312 | 3 188 |
| 02.09.2024 | 2.54 | 2.54 | 2.54 | 2.54 | 696 | 1 768 |
| 26.08.2024 | 2.15 | 2.15 | 2.15 | 2.15 | 696 | 1 496 |
| 08.08.2024 | 1.82 | 1.82 | 1.82 | 1.82 | 600 | 1 092 |
| 02.07.2024 | 2.49 | 2.49 | 2.49 | 2.49 | 588 | 1 464 |
| 27.06.2024 | 2.64 | 2.64 | 2.57 | 2.57 | 20 000 | 52 100 |
| 26.06.2024 | 2.30 | 2.30 | 2.30 | 2.30 | 700 | 1 610 |
| 25.06.2024 | 2.22 | 2.22 | 2.22 | 2.22 | 700 | 1 554 |
| 24.06.2024 | 2.35 | 2.35 | 2.35 | 2.35 | 700 | 1 645 |
| 21.06.2024 | 2.32 | 2.32 | 2.32 | 2.32 | 700 | 1 624 |
| 20.06.2024 | 2.34 | 2.34 | 2.34 | 2.34 | 588 | 1 376 |
| 19.06.2024 | 2.30 | 2.30 | 2.30 | 2.30 | 3 100 | 7 130 |
| 18.06.2024 | 2.11 | 2.11 | 2.11 | 2.11 | 1 000 | 2 110 |
| 14.06.2024 | 2.05 | 2.05 | 2.05 | 2.05 | 700 | 1 435 |
| 04.06.2024 | 2.28 | 2.28 | 2.28 | 2.28 | 3 838 | 8 751 |
| 03.06.2024 | 2.25 | 2.25 | 2.25 | 2.25 | 500 | 1 125 |
| 31.05.2024 | 2.16 | 2.18 | 2.08 | 2.08 | 5 138 | 10 801 |
| 28.05.2024 | 2.52 | 2.52 | 2.52 | 2.52 | 5 000 | 12 600 |
| 27.05.2024 | 2.90 | 2.90 | 2.84 | 2.84 | 1 650 | 4 749 |
| 24.05.2024 | 2.79 | 2.79 | 2.79 | 2.79 | 550 | 1 535 |
| 23.05.2024 | 2.80 | 2.80 | 2.80 | 2.80 | 3 000 | 8 400 |
| 20.05.2024 | 3.18 | 3.18 | 3.07 | 3.07 | 3 000 | 9 485 |
| 15.05.2024 | 2.76 | 2.76 | 2.67 | 2.67 | 5 615 | 15 272 |
| 13.05.2024 | 2.50 | 2.50 | 2.50 | 2.50 | 800 | 2 000 |
| 10.05.2024 | 2.58 | 2.58 | 2.36 | 2.36 | 4 800 | 12 208 |
| 09.05.2024 | 2.25 | 2.25 | 2.25 | 2.25 | 3 000 | 6 750 |
| 08.05.2024 | 2.08 | 2.08 | 2.08 | 2.08 | 5 000 | 10 400 |
| 07.05.2024 | 2.00 | 2.15 | 1.94 | 1.94 | 25 420 | 50 223 |
| 06.05.2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1 000 | 1 490 |
| 02.05.2024 | 1.49 | 1.55 | 1.49 | 1.55 | 21 410 | 32 367 |
| 30.04.2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1 000 | 1 500 |
| 29.04.2024 | 1.53 | 1.53 | 1.50 | 1.50 | 7 000 | 10 590 |
| 26.04.2024 | 1.42 | 1.60 | 1.42 | 1.47 | 15 640 | 23 058 |
| 25.04.2024 | 1.42 | 1.42 | 1.33 | 1.33 | 1 570 | 2 185 |
| 24.04.2024 | 1.47 | 1.47 | 1.40 | 1.40 | 1 460 | 2 074 |
| 23.04.2024 | 1.61 | 1.61 | 1.50 | 1.50 | 500 | 783 |
| 22.04.2024 | 1.63 | 1.63 | 1.63 | 1.63 | 20 000 | 32 600 |
| 19.04.2024 | 1.51 | 1.60 | 1.51 | 1.60 | 3 359 | 5 259 |
| 17.04.2024 | 1.46 | 1.46 | 1.46 | 1.46 | 500 | 730 |
| 16.04.2024 | 1.50 | 1.50 | 1.41 | 1.41 | 2 464 | 3 561 |
| 15.04.2024 | 1.70 | 1.70 | 1.58 | 1.58 | 8 412 | 13 413 |
| 10.04.2024 | 1.90 | 1.90 | 1.90 | 1.90 | 500 | 950 |
| 05.12.2023 | 4.44 | 4.46 | 4.44 | 4.46 | 2 000 | 8 900 |
| 29.11.2023 | 3.89 | 3.90 | 3.89 | 3.90 | 4 000 | 15 580 |
| 15.11.2023 | 2.75 | 2.75 | 2.75 | 2.75 | 1 000 | 2 750 |
| 13.11.2023 | 2.61 | 2.61 | 2.43 | 2.43 | 2 500 | 6 385 |
| 10.10.2023 | 2.52 | 2.52 | 2.52 | 2.52 | 1 000 | 2 520 |
| 06.09.2023 | 3.13 | 3.13 | 3.13 | 3.13 | 1 000 | 3 130 |
Biznesradar bez reklam? Sprawdź BR Plus
