Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA29744
7.73-0.46(-5.62%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 7.73 | 7.73 | 7.73 | 7.73 | 300 | 23 |
11.07.2024 | 7.61 | 7.61 | 7.61 | 7.61 | 400 | 30 |
10.07.2024 | 7.74 | 7.74 | 7.74 | 7.74 | 450 | 35 |
09.07.2024 | 8.16 | 8.16 | 8.16 | 8.16 | 200 | 16 |
05.07.2024 | 8.84 | 8.84 | 8.84 | 8.84 | 300 | 27 |
02.07.2024 | 8.02 | 8.02 | 8.02 | 8.02 | 500 | 40 |
01.07.2024 | 7.69 | 7.69 | 7.69 | 7.69 | 300 | 23 |
27.06.2024 | 8.68 | 8.68 | 8.68 | 8.68 | 500 | 43 |
26.06.2024 | 8.60 | 8.60 | 8.60 | 8.60 | 100 | 9 |
24.06.2024 | 8.60 | 8.60 | 8.60 | 8.60 | 1 261 | 108 |
20.06.2024 | 7.84 | 7.84 | 7.84 | 7.84 | 2 500 | 196 |
19.06.2024 | 8.00 | 8.00 | 7.95 | 7.95 | 1 761 | 140 |
18.06.2024 | 7.27 | 7.53 | 7.27 | 7.53 | 1 000 | 74 |
17.06.2024 | 7.33 | 7.33 | 7.33 | 7.33 | 500 | 37 |
14.06.2024 | 6.62 | 6.62 | 6.62 | 6.62 | 500 | 33 |
13.06.2024 | 6.70 | 6.70 | 6.70 | 6.70 | 1 000 | 67 |
12.06.2024 | 7.38 | 7.38 | 7.11 | 7.11 | 3 500 | 250 |
11.06.2024 | 7.15 | 7.15 | 7.15 | 7.15 | 500 | 36 |
16.05.2024 | 11.10 | 11.10 | 11.10 | 11.10 | 5 750 | 638 |
13.05.2024 | 8.71 | 8.71 | 8.71 | 8.71 | 80 | 7 |
10.05.2024 | 8.49 | 8.49 | 8.49 | 8.49 | 500 | 42 |
06.05.2024 | 7.21 | 7.57 | 7.21 | 7.57 | 5 114 | 385 |
02.05.2024 | 7.29 | 7.29 | 7.29 | 7.29 | 200 | 15 |
30.04.2024 | 6.59 | 6.59 | 6.45 | 6.45 | 2 134 | 139 |
29.04.2024 | 6.13 | 6.50 | 6.13 | 6.50 | 1 700 | 106 |
26.04.2024 | 5.95 | 5.95 | 5.89 | 5.89 | 3 000 | 178 |
25.04.2024 | 5.05 | 5.53 | 5.05 | 5.53 | 1 234 | 67 |
24.04.2024 | 5.70 | 5.70 | 5.70 | 5.70 | 500 | 29 |
23.04.2024 | 5.45 | 5.59 | 5.26 | 5.26 | 1 407 | 77 |
22.04.2024 | 6.04 | 6.04 | 6.04 | 6.04 | 210 | 13 |
19.04.2024 | 6.56 | 6.56 | 6.16 | 6.44 | 1 604 | 102 |
18.04.2024 | 6.74 | 6.91 | 6.70 | 6.91 | 1 700 | 116 |
17.04.2024 | 7.29 | 7.52 | 7.29 | 7.52 | 1 000 | 74 |
16.04.2024 | 7.66 | 7.66 | 7.66 | 7.66 | 250 | 19 |
12.04.2024 | 9.08 | 9.08 | 9.08 | 9.08 | 200 | 18 |
10.04.2024 | 7.73 | 7.73 | 7.73 | 7.73 | 500 | 39 |
08.04.2024 | 6.72 | 7.00 | 6.72 | 7.00 | 1 144 | 78 |
02.04.2024 | 5.64 | 6.25 | 5.64 | 6.16 | 3 371 | 195 |
27.03.2024 | 4.93 | 4.93 | 4.93 | 4.93 | 899 | 44 |
25.03.2024 | 5.15 | 5.15 | 5.15 | 5.15 | 2 000 | 103 |
22.03.2024 | 5.41 | 5.41 | 5.41 | 5.41 | 200 | 11 |
21.03.2024 | 5.52 | 5.62 | 5.52 | 5.62 | 1 700 | 95 |
20.03.2024 | 5.02 | 5.02 | 5.02 | 5.02 | 500 | 25 |
19.03.2024 | 5.01 | 5.01 | 5.01 | 5.01 | 200 | 10 |
15.03.2024 | 6.78 | 6.78 | 6.78 | 6.78 | 400 | 27 |
13.03.2024 | 6.35 | 6.69 | 6.35 | 6.69 | 1 000 | 66 |
08.03.2024 | 5.90 | 5.90 | 5.90 | 5.90 | 2 500 | 148 |
07.03.2024 | 5.54 | 6.00 | 5.54 | 6.00 | 700 | 39 |
06.03.2024 | 5.23 | 5.23 | 5.23 | 5.23 | 600 | 31 |
04.03.2024 | 4.98 | 5.15 | 4.98 | 5.02 | 1 090 | 55 |
Biznesradar bez reklam? Sprawdź BR Plus