Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPGE58438
1.83-0.21(-10.29%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 2.06 | 2.06 | 2.06 | 2.06 | 200 | 412 |
08.07.2024 | 2.25 | 2.25 | 2.24 | 2.24 | 11 000 | 24 740 |
05.07.2024 | 2.39 | 2.39 | 2.39 | 2.39 | 1 000 | 2 390 |
03.07.2024 | 2.43 | 2.43 | 2.43 | 2.43 | 2 200 | 5 346 |
02.07.2024 | 2.19 | 2.19 | 2.19 | 2.19 | 200 | 438 |
01.07.2024 | 2.36 | 2.36 | 2.36 | 2.36 | 10 000 | 23 600 |
27.06.2024 | 2.26 | 2.37 | 2.26 | 2.29 | 54 540 | 125 209 |
26.06.2024 | 2.07 | 2.07 | 2.04 | 2.04 | 2 300 | 4 701 |
21.06.2024 | 2.03 | 2.03 | 1.98 | 1.98 | 5 300 | 10 744 |
20.06.2024 | 2.10 | 2.15 | 2.06 | 2.06 | 43 840 | 91 821 |
19.06.2024 | 2.04 | 2.04 | 2.04 | 2.04 | 50 | 102 |
31.05.2024 | 1.74 | 1.89 | 1.74 | 1.89 | 800 | 1 437 |
29.05.2024 | 1.75 | 1.75 | 1.75 | 1.75 | 5 000 | 8 750 |
28.05.2024 | 2.19 | 2.19 | 2.19 | 2.19 | 389 | 852 |
24.05.2024 | 2.58 | 2.58 | 2.58 | 2.58 | 389 | 1 004 |
23.05.2024 | 2.65 | 2.65 | 2.50 | 2.50 | 5 999 | 15 367 |
22.05.2024 | 2.84 | 2.87 | 2.84 | 2.87 | 700 | 1 994 |
21.05.2024 | 2.74 | 2.75 | 2.74 | 2.75 | 7 080 | 19 402 |
20.05.2024 | 2.55 | 2.86 | 2.55 | 2.83 | 700 | 1 925 |
16.05.2024 | 2.40 | 2.40 | 2.40 | 2.40 | 420 | 1 008 |
15.05.2024 | 2.60 | 2.60 | 2.35 | 2.36 | 12 115 | 30 870 |
14.05.2024 | 2.50 | 2.70 | 2.50 | 2.70 | 8 701 | 21 824 |
13.05.2024 | 2.28 | 2.28 | 2.20 | 2.20 | 440 | 982 |
10.05.2024 | 1.97 | 2.42 | 1.97 | 2.11 | 5 317 | 10 795 |
09.05.2024 | 1.88 | 2.00 | 1.88 | 1.95 | 28 904 | 55 878 |
08.05.2024 | 1.67 | 1.75 | 1.67 | 1.75 | 1 544 | 2 606 |
07.05.2024 | 1.70 | 1.83 | 1.66 | 1.67 | 14 493 | 24 710 |
06.05.2024 | 1.21 | 1.34 | 1.21 | 1.34 | 2 846 | 3 600 |
26.04.2024 | 1.30 | 1.30 | 1.30 | 1.30 | 10 | 13 |
25.04.2024 | 1.17 | 1.17 | 1.06 | 1.06 | 6 047 | 6 442 |
24.04.2024 | 1.17 | 1.17 | 1.17 | 1.17 | 500 | 585 |
22.04.2024 | 1.39 | 1.39 | 1.27 | 1.27 | 1 602 | 2 207 |
18.04.2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1 819 | 2 074 |
17.04.2024 | 1.20 | 1.20 | 1.20 | 1.20 | 200 | 240 |
16.04.2024 | 1.19 | 1.25 | 1.19 | 1.25 | 1 285 | 1 546 |
15.04.2024 | 1.33 | 1.33 | 1.32 | 1.32 | 8 623 | 11 441 |
12.04.2024 | 1.73 | 1.73 | 1.61 | 1.61 | 560 | 935 |
05.04.2024 | 2.18 | 2.27 | 2.18 | 2.27 | 7 356 | 16 367 |
03.01.2024 | 3.69 | 3.69 | 3.69 | 3.69 | 10 955 | 40 424 |
29.11.2023 | 3.55 | 3.57 | 3.55 | 3.57 | 21 079 | 74 852 |
27.11.2023 | 3.28 | 3.30 | 3.28 | 3.30 | 17 034 | 56 091 |
17.10.2023 | 2.88 | 2.88 | 2.88 | 2.88 | 1 500 | 4 320 |
10.10.2023 | 2.19 | 2.19 | 2.19 | 2.19 | 10 000 | 21 900 |
04.10.2023 | 2.28 | 2.28 | 2.28 | 2.28 | 1 500 | 3 420 |
31.07.2023 | 4.04 | 4.04 | 4.04 | 4.04 | 5 000 | 20 200 |
17.07.2023 | 3.45 | 3.85 | 3.40 | 3.85 | 32 751 | 115 860 |
05.07.2023 | 2.79 | 2.79 | 2.79 | 2.79 | 463 | 1 292 |
14.06.2023 | 2.82 | 2.82 | 2.82 | 2.82 | 10 000 | 28 200 |
02.06.2023 | 2.53 | 2.53 | 2.53 | 2.53 | 3 456 | 8 744 |
01.06.2023 | 2.33 | 2.33 | 2.33 | 2.33 | 5 000 | 11 650 |
Biznesradar bez reklam? Sprawdź BR Plus