Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA29751
7.30+0.13(+1.81%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
16.05.2024 | 11.78 | 11.78 | 11.60 | 11.60 | 611 | 72 |
15.05.2024 | 11.34 | 11.34 | 11.34 | 11.34 | 150 | 17 |
29.04.2024 | 6.97 | 7.58 | 6.97 | 7.58 | 640 | 46 |
25.04.2024 | 6.52 | 6.52 | 6.52 | 6.52 | 200 | 13 |
23.04.2024 | 6.62 | 6.62 | 6.62 | 6.62 | 305 | 20 |
18.04.2024 | 7.87 | 7.87 | 7.87 | 7.87 | 20 | 2 |
17.04.2024 | 8.47 | 8.47 | 8.47 | 8.47 | 171 | 14 |
15.04.2024 | 8.94 | 8.94 | 8.94 | 8.94 | 134 | 12 |
12.04.2024 | 10.20 | 10.20 | 10.20 | 10.20 | 75 | 8 |
11.04.2024 | 8.95 | 8.95 | 8.95 | 8.95 | 134 | 12 |
10.04.2024 | 8.75 | 8.75 | 8.75 | 8.75 | 80 | 7 |
09.04.2024 | 9.19 | 9.19 | 9.19 | 9.19 | 150 | 14 |
08.04.2024 | 8.24 | 8.32 | 8.24 | 8.32 | 380 | 31 |
04.04.2024 | 7.77 | 7.77 | 7.77 | 7.77 | 250 | 19 |
02.04.2024 | 6.82 | 6.82 | 6.82 | 6.82 | 350 | 24 |
19.03.2024 | 6.40 | 6.51 | 6.40 | 6.51 | 1 799 | 115 |
12.03.2024 | 7.09 | 7.09 | 7.09 | 7.09 | 150 | 11 |
11.03.2024 | 7.50 | 7.64 | 7.50 | 7.64 | 450 | 34 |
07.03.2024 | 7.09 | 7.15 | 7.09 | 7.15 | 470 | 33 |
05.03.2024 | 6.20 | 6.20 | 6.20 | 6.20 | 1 500 | 93 |
01.03.2024 | 5.30 | 5.30 | 5.30 | 5.30 | 300 | 16 |
21.02.2024 | 6.08 | 6.08 | 6.08 | 6.08 | 250 | 15 |
20.02.2024 | 7.03 | 7.03 | 7.03 | 7.03 | 370 | 26 |
19.02.2024 | 6.90 | 6.90 | 6.90 | 6.90 | 370 | 26 |
16.02.2024 | 6.64 | 6.64 | 6.64 | 6.64 | 300 | 20 |
13.02.2024 | 6.40 | 6.40 | 6.40 | 6.40 | 450 | 29 |
09.02.2024 | 5.88 | 5.90 | 5.88 | 5.90 | 450 | 26 |
08.02.2024 | 5.81 | 5.81 | 5.81 | 5.81 | 1 945 | 113 |
07.02.2024 | 6.40 | 6.40 | 6.40 | 6.40 | 170 | 11 |
30.01.2024 | 7.95 | 7.95 | 7.95 | 7.95 | 180 | 14 |
26.01.2024 | 7.25 | 7.25 | 7.25 | 7.25 | 250 | 18 |
22.01.2024 | 6.98 | 6.98 | 6.98 | 6.98 | 725 | 51 |
17.01.2024 | 6.62 | 6.62 | 6.62 | 6.62 | 250 | 17 |
16.01.2024 | 7.20 | 7.20 | 7.20 | 7.20 | 100 | 7 |
12.01.2024 | 8.30 | 8.30 | 8.30 | 8.30 | 1 220 | 101 |
Biznesradar bez reklam? Sprawdź BR Plus