Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA29751
6.72+0.61(+9.98%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.12.2024 | 6.72 | 6.72 | 6.72 | 6.72 | 25 | 2 |
| 02.12.2024 | 6.03 | 6.03 | 6.03 | 6.03 | 25 | 2 |
| 22.11.2024 | 7.50 | 7.50 | 7.50 | 7.50 | 3 239 | 243 |
| 19.11.2024 | 7.25 | 7.25 | 7.25 | 7.25 | 332 | 24 |
| 15.11.2024 | 6.56 | 6.56 | 6.56 | 6.56 | 25 | 2 |
| 14.11.2024 | 6.00 | 6.00 | 6.00 | 6.00 | 332 | 20 |
| 12.11.2024 | 6.76 | 6.93 | 6.76 | 6.93 | 10 100 | 683 |
| 06.11.2024 | 7.50 | 7.50 | 7.49 | 7.49 | 10 132 | 760 |
| 05.11.2024 | 8.22 | 8.22 | 8.22 | 8.22 | 10 000 | 822 |
| 31.10.2024 | 8.79 | 8.79 | 8.27 | 8.27 | 10 678 | 938 |
| 30.10.2024 | 10.10 | 10.10 | 10.10 | 10.10 | 500 | 51 |
| 24.10.2024 | 10.40 | 10.40 | 10.40 | 10.40 | 480 | 50 |
| 23.10.2024 | 10.24 | 10.24 | 10.24 | 10.24 | 500 | 51 |
| 21.10.2024 | 9.27 | 9.27 | 9.27 | 9.27 | 20 000 | 1 854 |
| 17.10.2024 | 9.12 | 9.12 | 9.12 | 9.12 | 200 | 18 |
| 10.10.2024 | 7.15 | 7.15 | 7.15 | 7.15 | 6 000 | 429 |
| 08.10.2024 | 7.04 | 7.04 | 7.04 | 7.04 | 200 | 14 |
| 02.10.2024 | 9.02 | 9.02 | 9.02 | 9.02 | 200 | 18 |
| 01.10.2024 | 7.91 | 7.91 | 7.91 | 7.91 | 100 | 8 |
| 30.09.2024 | 8.08 | 8.08 | 8.08 | 8.08 | 200 | 16 |
| 26.09.2024 | 8.65 | 9.01 | 8.65 | 9.01 | 1 200 | 105 |
| 23.09.2024 | 7.07 | 7.07 | 7.07 | 7.07 | 150 | 11 |
| 20.09.2024 | 7.80 | 7.80 | 7.80 | 7.80 | 100 | 8 |
| 18.09.2024 | 7.88 | 7.88 | 7.44 | 7.44 | 250 | 19 |
| 17.09.2024 | 7.76 | 7.90 | 7.76 | 7.90 | 3 100 | 241 |
| 16.09.2024 | 8.37 | 8.37 | 8.08 | 8.18 | 600 | 49 |
| 13.09.2024 | 8.14 | 8.79 | 8.14 | 8.79 | 1 488 | 127 |
| 12.09.2024 | 7.21 | 7.60 | 7.21 | 7.60 | 4 299 | 326 |
| 10.09.2024 | 6.46 | 6.46 | 6.41 | 6.41 | 863 | 55 |
| 09.09.2024 | 6.41 | 6.41 | 6.41 | 6.41 | 300 | 19 |
| 05.09.2024 | 5.58 | 6.14 | 5.58 | 6.14 | 1 895 | 109 |
| 04.09.2024 | 5.27 | 5.27 | 5.27 | 5.27 | 905 | 48 |
| 03.09.2024 | 5.44 | 5.44 | 5.44 | 5.44 | 842 | 46 |
| 28.08.2024 | 6.32 | 6.32 | 6.32 | 6.32 | 200 | 13 |
| 26.08.2024 | 7.72 | 7.72 | 7.72 | 7.72 | 451 | 35 |
| 30.07.2024 | 7.30 | 7.30 | 7.30 | 7.30 | 162 | 12 |
| 23.07.2024 | 7.45 | 7.45 | 7.45 | 7.45 | 12 | 1 |
| 22.07.2024 | 7.39 | 7.39 | 7.14 | 7.14 | 400 | 29 |
| 19.07.2024 | 7.63 | 7.63 | 7.63 | 7.63 | 200 | 15 |
| 17.07.2024 | 9.91 | 10.14 | 9.91 | 10.14 | 532 | 54 |
| 15.07.2024 | 8.80 | 8.80 | 8.63 | 8.63 | 10 132 | 875 |
| 04.07.2024 | 9.94 | 9.94 | 9.94 | 9.94 | 400 | 40 |
| 02.07.2024 | 9.19 | 9.84 | 9.19 | 9.84 | 412 | 40 |
| 26.06.2024 | 9.54 | 9.54 | 9.54 | 9.54 | 200 | 19 |
| 21.06.2024 | 9.63 | 9.63 | 9.63 | 9.63 | 7 000 | 674 |
| 19.06.2024 | 8.99 | 8.99 | 8.99 | 8.99 | 125 | 11 |
| 17.06.2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7 000 | 546 |
| 14.06.2024 | 7.93 | 7.93 | 7.93 | 7.93 | 30 | 2 |
| 11.06.2024 | 8.16 | 8.16 | 8.16 | 8.16 | 200 | 16 |
| 05.06.2024 | 9.30 | 9.30 | 9.30 | 9.30 | 19 | 2 |
Biznesradar bez reklam? Sprawdź BR Plus
