Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA29744
5.95-0.47(-7.32%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 5.95 | 5.95 | 5.95 | 5.95 | 100 | 6 |
| 18.11.2024 | 5.76 | 5.95 | 5.76 | 5.95 | 646 | 38 |
| 15.11.2024 | 5.17 | 5.32 | 5.17 | 5.32 | 6 680 | 350 |
| 14.11.2024 | 4.83 | 5.03 | 4.83 | 4.99 | 996 | 49 |
| 13.11.2024 | 5.28 | 5.28 | 5.28 | 5.28 | 196 | 10 |
| 12.11.2024 | 5.50 | 5.75 | 5.50 | 5.75 | 400 | 22 |
| 08.11.2024 | 6.50 | 6.50 | 6.50 | 6.50 | 194 | 13 |
| 07.11.2024 | 6.60 | 6.60 | 6.60 | 6.60 | 188 | 12 |
| 31.10.2024 | 7.64 | 7.64 | 6.92 | 6.92 | 1 278 | 90 |
| 30.10.2024 | 8.86 | 8.86 | 8.05 | 8.05 | 935 | 78 |
| 29.10.2024 | 9.61 | 9.66 | 9.45 | 9.66 | 510 | 49 |
| 28.10.2024 | 8.64 | 9.03 | 8.64 | 9.03 | 600 | 53 |
| 25.10.2024 | 7.81 | 8.45 | 7.81 | 8.45 | 1 350 | 107 |
| 23.10.2024 | 9.00 | 9.00 | 9.00 | 9.00 | 31 | 3 |
| 11.10.2024 | 6.42 | 6.42 | 6.42 | 6.42 | 333 | 21 |
| 09.10.2024 | 5.58 | 5.58 | 5.40 | 5.40 | 189 | 10 |
| 08.10.2024 | 6.06 | 6.06 | 5.65 | 5.65 | 433 | 26 |
| 01.10.2024 | 6.60 | 7.31 | 6.60 | 7.31 | 480 | 34 |
| 30.09.2024 | 7.00 | 7.00 | 6.70 | 6.70 | 280 | 19 |
| 23.09.2024 | 5.70 | 5.76 | 5.70 | 5.76 | 1 548 | 88 |
| 19.09.2024 | 7.12 | 7.12 | 7.12 | 7.12 | 220 | 16 |
| 13.09.2024 | 7.60 | 7.60 | 7.60 | 7.60 | 300 | 23 |
| 12.09.2024 | 5.99 | 6.40 | 5.99 | 6.40 | 3 820 | 237 |
| 11.09.2024 | 5.21 | 5.21 | 5.21 | 5.21 | 100 | 5 |
| 09.09.2024 | 5.28 | 5.28 | 5.28 | 5.28 | 400 | 21 |
| 06.09.2024 | 5.04 | 5.04 | 4.77 | 4.77 | 1 080 | 54 |
| 05.09.2024 | 4.49 | 5.00 | 4.49 | 5.00 | 2 490 | 118 |
| 04.09.2024 | 4.03 | 4.03 | 3.85 | 4.00 | 1 463 | 58 |
| 03.09.2024 | 4.34 | 4.36 | 3.92 | 3.92 | 9 685 | 395 |
| 02.09.2024 | 4.82 | 4.85 | 4.78 | 4.85 | 4 212 | 204 |
| 29.08.2024 | 5.45 | 5.47 | 5.45 | 5.47 | 1 674 | 92 |
| 21.08.2024 | 6.51 | 6.51 | 6.51 | 6.51 | 500 | 33 |
| 20.08.2024 | 5.90 | 5.90 | 5.90 | 5.90 | 2 775 | 164 |
| 19.08.2024 | 5.65 | 5.65 | 5.65 | 5.65 | 500 | 28 |
| 14.08.2024 | 5.45 | 5.45 | 5.45 | 5.45 | 500 | 27 |
| 13.08.2024 | 5.34 | 5.42 | 5.32 | 5.42 | 3 975 | 213 |
| 12.08.2024 | 5.51 | 5.72 | 5.51 | 5.72 | 980 | 55 |
| 09.08.2024 | 5.22 | 5.22 | 4.90 | 4.90 | 886 | 45 |
| 08.08.2024 | 4.93 | 4.93 | 4.80 | 4.80 | 5 170 | 248 |
| 07.08.2024 | 4.85 | 4.95 | 4.85 | 4.95 | 5 000 | 244 |
| 06.08.2024 | 4.80 | 4.80 | 4.48 | 4.48 | 1 078 | 49 |
| 05.08.2024 | 4.85 | 4.85 | 4.85 | 4.85 | 200 | 10 |
| 01.08.2024 | 7.06 | 7.06 | 6.94 | 6.94 | 500 | 35 |
| 23.07.2024 | 5.95 | 5.95 | 5.95 | 5.95 | 200 | 12 |
| 22.07.2024 | 5.95 | 5.95 | 5.95 | 5.95 | 200 | 12 |
| 19.07.2024 | 6.68 | 6.68 | 6.63 | 6.63 | 600 | 40 |
| 18.07.2024 | 7.81 | 7.81 | 7.81 | 7.81 | 4 450 | 348 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
