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 |
---|---|---|---|---|---|---|
01.09.2023 | 9.96 | 9.96 | 9.96 | 9.96 | 200 | 20 |
28.08.2023 | 9.31 | 9.31 | 9.31 | 9.31 | 200 | 19 |
09.08.2023 | 6.90 | 6.90 | 6.90 | 6.90 | 110 | 8 |
01.08.2023 | 8.01 | 8.01 | 8.01 | 8.01 | 200 | 16 |
25.07.2023 | 10.18 | 10.18 | 10.18 | 10.18 | 200 | 20 |
28.06.2023 | 8.08 | 8.08 | 8.08 | 8.08 | 100 | 8 |
30.05.2023 | 13.02 | 13.02 | 13.02 | 13.02 | 118 | 15 |
26.05.2023 | 13.50 | 13.50 | 13.32 | 13.32 | 144 | 19 |
25.05.2023 | 13.26 | 13.26 | 13.26 | 13.26 | 18 | 2 |
24.05.2023 | 13.64 | 13.64 | 13.10 | 13.10 | 166 | 22 |
08.05.2023 | 15.18 | 15.18 | 15.18 | 15.18 | 66 | 10 |
21.04.2023 | 17.44 | 17.44 | 17.44 | 17.44 | 150 | 26 |
13.04.2023 | 14.06 | 14.06 | 14.06 | 14.06 | 390 | 55 |
06.04.2023 | 12.70 | 12.70 | 12.70 | 12.70 | 150 | 19 |
28.03.2023 | 11.30 | 11.30 | 11.30 | 11.30 | 200 | 23 |
27.03.2023 | 11.32 | 11.32 | 11.32 | 11.32 | 200 | 23 |
24.03.2023 | 11.90 | 11.90 | 11.90 | 11.90 | 300 | 36 |
22.03.2023 | 12.80 | 12.80 | 12.80 | 12.80 | 40 | 5 |
20.03.2023 | 12.62 | 12.62 | 12.62 | 12.62 | 100 | 13 |
17.03.2023 | 12.32 | 12.70 | 12.32 | 12.70 | 250 | 32 |
16.03.2023 | 12.14 | 12.14 | 11.66 | 11.70 | 605 | 72 |
15.03.2023 | 12.10 | 12.10 | 11.38 | 11.48 | 705 | 83 |
14.03.2023 | 12.40 | 12.40 | 12.40 | 12.40 | 110 | 14 |
13.03.2023 | 12.46 | 13.20 | 12.46 | 12.86 | 210 | 27 |
10.03.2023 | 10.64 | 12.04 | 10.40 | 12.04 | 340 | 40 |
06.03.2023 | 12.00 | 12.00 | 12.00 | 12.00 | 60 | 7 |
01.03.2023 | 11.26 | 11.26 | 11.26 | 11.26 | 145 | 16 |
27.02.2023 | 10.10 | 10.10 | 10.10 | 10.10 | 145 | 15 |
24.02.2023 | 10.30 | 10.30 | 10.30 | 10.30 | 90 | 9 |
23.02.2023 | 11.56 | 11.74 | 11.56 | 11.74 | 300 | 35 |
22.02.2023 | 11.52 | 11.52 | 11.40 | 11.40 | 85 | 10 |
17.02.2023 | 10.06 | 10.18 | 9.82 | 10.12 | 689 | 69 |
16.02.2023 | 9.87 | 9.90 | 9.82 | 9.90 | 180 | 18 |
15.02.2023 | 10.08 | 10.16 | 10.08 | 10.16 | 190 | 19 |
06.02.2023 | 12.44 | 12.44 | 12.44 | 12.44 | 55 | 7 |
02.02.2023 | 14.66 | 14.66 | 14.66 | 14.66 | 20 | 3 |
31.01.2023 | 12.94 | 12.94 | 12.94 | 12.94 | 10 | 1 |
18.01.2023 | 15.86 | 15.86 | 15.86 | 15.86 | 30 | 5 |
09.01.2023 | 17.66 | 17.66 | 17.66 | 17.66 | 20 | 4 |
05.12.2022 | 14.90 | 14.90 | 14.90 | 14.90 | 100 | 15 |
01.12.2022 | 15.92 | 15.92 | 15.92 | 15.92 | 20 | 3 |
30.11.2022 | 14.96 | 14.96 | 14.96 | 14.96 | 30 | 4 |
21.11.2022 | 13.22 | 13.94 | 13.22 | 13.94 | 160 | 21 |
15.11.2022 | 15.78 | 15.78 | 15.78 | 15.78 | 20 | 3 |
10.11.2022 | 14.48 | 16.40 | 14.48 | 16.40 | 200 | 30 |
08.11.2022 | 14.74 | 14.74 | 14.74 | 14.74 | 391 | 58 |
03.11.2022 | 11.34 | 11.34 | 11.34 | 11.34 | 130 | 15 |
20.10.2022 | 11.22 | 11.22 | 11.22 | 11.22 | 130 | 15 |
17.10.2022 | 11.60 | 11.60 | 11.60 | 11.60 | 130 | 15 |
23.09.2022 | 10.34 | 10.34 | 10.34 | 10.34 | 165 | 17 |
Biznesradar bez reklam? Sprawdź BR Plus