Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
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 |
|---|---|---|---|---|---|---|
| 22.09.2022 | 11.08 | 11.08 | 11.08 | 11.08 | 165 | 18 |
| 21.09.2022 | 12.58 | 12.58 | 12.58 | 12.58 | 175 | 22 |
| 19.09.2022 | 10.68 | 11.56 | 10.68 | 11.56 | 230 | 26 |
| 13.09.2022 | 10.44 | 10.64 | 10.40 | 10.64 | 938 | 98 |
| 09.09.2022 | 9.91 | 9.91 | 9.91 | 9.91 | 1 200 | 119 |
| 02.09.2022 | 7.79 | 7.79 | 7.77 | 7.77 | 2 558 | 199 |
| 01.09.2022 | 7.04 | 7.04 | 7.04 | 7.04 | 250 | 18 |
| 31.08.2022 | 8.23 | 8.23 | 8.23 | 8.23 | 80 | 7 |
| 30.08.2022 | 8.65 | 8.65 | 8.38 | 8.38 | 450 | 38 |
| 29.08.2022 | 8.85 | 8.85 | 8.85 | 8.85 | 220 | 19 |
| 22.08.2022 | 9.59 | 9.59 | 9.59 | 9.59 | 280 | 27 |
| 19.08.2022 | 10.60 | 10.60 | 10.40 | 10.40 | 196 | 21 |
| 18.08.2022 | 11.32 | 11.32 | 11.32 | 11.32 | 100 | 11 |
| 11.08.2022 | 13.40 | 13.40 | 13.36 | 13.36 | 800 | 107 |
| 01.08.2022 | 11.32 | 11.32 | 11.32 | 11.32 | 100 | 11 |
| 26.07.2022 | 10.16 | 10.16 | 9.86 | 9.86 | 1 200 | 120 |
| 25.07.2022 | 9.82 | 9.82 | 9.66 | 9.66 | 1 200 | 117 |
| 21.07.2022 | 9.13 | 9.13 | 9.13 | 9.13 | 150 | 14 |
| 19.07.2022 | 9.90 | 10.00 | 9.90 | 10.00 | 900 | 90 |
| 18.07.2022 | 9.28 | 9.28 | 9.24 | 9.24 | 900 | 83 |
| 15.07.2022 | 8.48 | 8.48 | 8.48 | 8.48 | 250 | 21 |
| 14.07.2022 | 7.99 | 7.99 | 7.99 | 7.99 | 2 600 | 208 |
| 13.07.2022 | 8.43 | 8.60 | 8.43 | 8.60 | 259 | 22 |
| 12.07.2022 | 8.54 | 8.54 | 8.54 | 8.54 | 50 | 4 |
| 08.07.2022 | 10.18 | 10.18 | 10.18 | 10.18 | 100 | 10 |
| 07.07.2022 | 9.79 | 9.79 | 9.79 | 9.79 | 200 | 20 |
| 06.07.2022 | 9.08 | 9.08 | 9.08 | 9.08 | 200 | 18 |
| 05.07.2022 | 9.65 | 9.65 | 8.98 | 8.98 | 175 | 16 |
| 29.06.2022 | 12.02 | 12.02 | 12.02 | 12.02 | 200 | 24 |
| 23.06.2022 | 11.70 | 11.70 | 11.70 | 11.70 | 86 | 10 |
| 22.06.2022 | 11.76 | 11.76 | 11.76 | 11.76 | 200 | 24 |
| 14.06.2022 | 12.00 | 12.00 | 12.00 | 12.00 | 83 | 10 |
| 17.05.2022 | 12.50 | 12.76 | 12.50 | 12.76 | 400 | 51 |
| 11.05.2022 | 14.66 | 15.04 | 14.66 | 15.04 | 200 | 30 |
| 10.05.2022 | 14.20 | 14.20 | 14.02 | 14.02 | 290 | 41 |
| 09.05.2022 | 12.18 | 12.74 | 12.18 | 12.74 | 350 | 43 |
| 05.05.2022 | 14.20 | 14.20 | 14.20 | 14.20 | 200 | 28 |
| 29.04.2022 | 11.94 | 11.94 | 11.94 | 11.94 | 55 | 7 |
| 27.04.2022 | 10.98 | 11.36 | 10.98 | 11.36 | 650 | 73 |
| 26.04.2022 | 11.30 | 11.30 | 11.10 | 11.10 | 356 | 40 |
| 25.04.2022 | 11.20 | 11.20 | 11.20 | 11.20 | 200 | 22 |
| 22.04.2022 | 13.24 | 13.24 | 12.00 | 12.00 | 224 | 29 |
| 19.04.2022 | 15.62 | 15.62 | 15.62 | 15.62 | 100 | 16 |
| 08.04.2022 | 13.80 | 13.80 | 13.80 | 13.80 | 117 | 16 |
| 05.04.2022 | 13.24 | 13.24 | 13.24 | 13.24 | 72 | 10 |
| 30.03.2022 | 13.84 | 13.84 | 13.84 | 13.84 | 100 | 14 |
| 29.03.2022 | 13.70 | 13.70 | 13.70 | 13.70 | 90 | 12 |
| 28.03.2022 | 14.32 | 14.32 | 14.32 | 14.32 | 117 | 17 |
| 17.03.2022 | 15.74 | 15.74 | 15.74 | 15.74 | 32 | 5 |
| 16.03.2022 | 14.40 | 14.40 | 14.40 | 14.40 | 90 | 13 |
Biznesradar bez reklam? Sprawdź BR Plus
