Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA29744
5.54+0.36(+6.95%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 01.03.2024 | 4.39 | 4.47 | 4.39 | 4.47 | 260 | 12 |
| 29.02.2024 | 4.80 | 4.80 | 4.80 | 4.80 | 400 | 19 |
| 28.02.2024 | 4.64 | 4.69 | 4.62 | 4.69 | 450 | 21 |
| 27.02.2024 | 5.12 | 5.12 | 5.12 | 5.12 | 450 | 23 |
| 26.02.2024 | 4.58 | 4.58 | 4.58 | 4.58 | 450 | 21 |
| 22.02.2024 | 5.27 | 5.27 | 5.27 | 5.27 | 400 | 21 |
| 20.02.2024 | 5.96 | 5.96 | 5.96 | 5.96 | 430 | 26 |
| 16.02.2024 | 5.55 | 5.65 | 5.55 | 5.65 | 1 000 | 56 |
| 14.02.2024 | 5.20 | 5.20 | 5.20 | 5.20 | 700 | 36 |
| 13.02.2024 | 5.30 | 5.30 | 4.50 | 4.50 | 2 100 | 108 |
| 09.02.2024 | 4.72 | 4.72 | 4.72 | 4.72 | 300 | 14 |
Biznesradar bez reklam? Sprawdź BR Plus
