Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPGE58438
0.63+0.02(+3.28%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 0.72 | 0.72 | 0.62 | 0.63 | 17 403 | 11 196 |
| 19.12.2024 | 0.62 | 0.62 | 0.55 | 0.60 | 54 350 | 31 784 |
| 18.12.2024 | 0.97 | 0.97 | 0.80 | 0.80 | 31 561 | 28 608 |
| 17.12.2024 | 1.14 | 1.14 | 1.01 | 1.01 | 16 526 | 17 356 |
| 16.12.2024 | 1.05 | 1.17 | 1.05 | 1.16 | 8 517 | 9 705 |
| 13.12.2024 | 1.00 | 1.01 | 0.99 | 0.99 | 16 650 | 16 649 |
| 12.12.2024 | 0.97 | 0.97 | 0.92 | 0.93 | 11 369 | 10 984 |
| 11.12.2024 | 0.95 | 0.95 | 0.95 | 0.95 | 10 000 | 9 500 |
| 10.12.2024 | 0.96 | 0.96 | 0.96 | 0.96 | 1 088 | 1 044 |
| 09.12.2024 | 0.92 | 1.04 | 0.92 | 1.04 | 10 104 | 10 403 |
| 05.12.2024 | 1.05 | 1.05 | 1.05 | 1.05 | 302 | 317 |
| 04.12.2024 | 1.08 | 1.09 | 0.84 | 0.89 | 38 753 | 37 185 |
| 03.12.2024 | 1.35 | 1.35 | 1.12 | 1.22 | 24 608 | 29 299 |
| 25.11.2024 | 1.98 | 1.98 | 1.98 | 1.98 | 2 695 | 5 336 |
| 21.11.2024 | 1.78 | 1.78 | 1.78 | 1.78 | 1 000 | 1 780 |
| 19.11.2024 | 1.42 | 1.42 | 1.42 | 1.42 | 1 000 | 1 420 |
| 14.11.2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1 000 | 1 610 |
| 13.11.2024 | 1.41 | 1.43 | 1.41 | 1.43 | 2 000 | 2 840 |
| 08.11.2024 | 1.81 | 1.81 | 1.81 | 1.81 | 1 000 | 1 810 |
| 07.11.2024 | 1.71 | 1.71 | 1.71 | 1.71 | 1 000 | 1 710 |
| 29.10.2024 | 1.91 | 1.91 | 1.91 | 1.91 | 2 000 | 3 820 |
| 28.10.2024 | 1.88 | 1.88 | 1.84 | 1.84 | 3 000 | 5 580 |
| 23.10.2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1 500 | 2 280 |
| 17.10.2024 | 1.71 | 1.71 | 1.71 | 1.71 | 1 500 | 2 565 |
| 16.10.2024 | 1.74 | 1.85 | 1.70 | 1.82 | 22 900 | 40 680 |
| 15.10.2024 | 1.77 | 1.83 | 1.70 | 1.83 | 60 500 | 106 785 |
| 11.10.2024 | 1.82 | 1.82 | 1.78 | 1.78 | 20 750 | 37 735 |
| 08.10.2024 | 1.70 | 1.70 | 1.70 | 1.70 | 20 000 | 34 000 |
| 04.10.2024 | 1.90 | 1.90 | 1.84 | 1.84 | 3 250 | 6 115 |
| 01.10.2024 | 2.03 | 2.08 | 2.03 | 2.08 | 2 000 | 4 110 |
| 27.09.2024 | 2.28 | 2.28 | 2.28 | 2.28 | 2 000 | 4 560 |
| 25.09.2024 | 2.37 | 2.37 | 2.37 | 2.37 | 600 | 1 422 |
| 24.09.2024 | 2.27 | 2.27 | 2.27 | 2.27 | 18 000 | 40 860 |
| 10.09.2024 | 1.98 | 1.98 | 1.98 | 1.98 | 500 | 990 |
| 09.09.2024 | 2.06 | 2.06 | 2.06 | 2.06 | 1 500 | 3 090 |
| 03.09.2024 | 2.44 | 2.44 | 2.41 | 2.41 | 1 900 | 4 606 |
| 29.08.2024 | 1.65 | 1.65 | 1.65 | 1.65 | 10 000 | 16 500 |
| 06.08.2024 | 1.70 | 1.70 | 1.34 | 1.38 | 2 650 | 3 695 |
| 25.07.2024 | 1.83 | 1.86 | 1.83 | 1.86 | 2 500 | 4 614 |
| 24.07.2024 | 1.96 | 1.96 | 1.96 | 1.96 | 200 | 392 |
| 23.07.2024 | 2.05 | 2.05 | 2.00 | 2.00 | 5 050 | 10 103 |
| 18.07.2024 | 2.06 | 2.06 | 2.06 | 2.06 | 1 000 | 2 060 |
| 17.07.2024 | 1.92 | 1.92 | 1.83 | 1.83 | 1 400 | 2 586 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
