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 INTLPLA29751
6.24-0.42(-6.31%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.11.2023 | 5.97 | 5.97 | 5.97 | 5.97 | 1 000 | 60 |
| 08.11.2023 | 7.25 | 7.25 | 6.70 | 6.70 | 1 831 | 127 |
| 07.11.2023 | 7.58 | 7.58 | 7.58 | 7.58 | 500 | 38 |
| 31.10.2023 | 9.40 | 9.40 | 9.40 | 9.40 | 500 | 47 |
| 30.10.2023 | 8.44 | 8.90 | 8.44 | 8.90 | 900 | 78 |
| 26.10.2023 | 8.10 | 8.10 | 8.10 | 8.10 | 400 | 32 |
| 13.10.2023 | 6.74 | 6.74 | 6.74 | 6.74 | 2 947 | 199 |
| 12.10.2023 | 6.95 | 6.95 | 6.95 | 6.95 | 300 | 21 |
| 10.10.2023 | 7.65 | 7.80 | 7.65 | 7.80 | 4 150 | 321 |
| 05.10.2023 | 6.75 | 6.75 | 6.75 | 6.75 | 500 | 34 |
| 02.10.2023 | 8.29 | 8.35 | 8.29 | 8.35 | 2 347 | 195 |
| 27.09.2023 | 8.40 | 8.40 | 8.40 | 8.40 | 600 | 50 |
| 14.09.2023 | 8.61 | 8.61 | 8.61 | 8.61 | 115 | 10 |
| 11.09.2023 | 8.37 | 8.37 | 8.37 | 8.37 | 1 000 | 84 |
| 05.09.2023 | 10.10 | 10.10 | 9.70 | 9.70 | 198 | 20 |
| 01.09.2023 | 11.10 | 11.10 | 11.08 | 11.08 | 293 | 32 |
| 28.08.2023 | 10.04 | 10.70 | 10.04 | 10.68 | 1 393 | 142 |
| 25.08.2023 | 9.40 | 9.44 | 9.40 | 9.43 | 500 | 47 |
| 22.08.2023 | 8.83 | 8.91 | 8.83 | 8.91 | 512 | 45 |
| 18.08.2023 | 8.47 | 8.47 | 8.47 | 8.47 | 200 | 17 |
| 10.08.2023 | 8.20 | 8.20 | 8.20 | 8.20 | 200 | 16 |
| 09.08.2023 | 8.01 | 8.01 | 7.90 | 7.90 | 312 | 25 |
| 08.08.2023 | 8.70 | 8.70 | 8.70 | 8.70 | 220 | 19 |
| 03.08.2023 | 9.00 | 9.00 | 8.97 | 8.97 | 380 | 34 |
| 02.08.2023 | 9.42 | 9.42 | 9.42 | 9.42 | 350 | 33 |
| 19.07.2023 | 11.26 | 11.26 | 11.26 | 11.26 | 150 | 17 |
| 04.07.2023 | 9.24 | 9.24 | 9.24 | 9.24 | 1 000 | 92 |
| 03.07.2023 | 8.98 | 8.98 | 8.98 | 8.98 | 1 000 | 90 |
| 29.06.2023 | 9.36 | 9.36 | 8.24 | 8.24 | 1 330 | 117 |
| 28.06.2023 | 9.26 | 9.26 | 9.13 | 9.13 | 1 500 | 138 |
| 26.06.2023 | 9.57 | 9.66 | 9.57 | 9.66 | 380 | 37 |
| 23.06.2023 | 9.47 | 9.47 | 9.47 | 9.47 | 1 400 | 133 |
| 21.04.2023 | 17.08 | 18.62 | 17.08 | 18.62 | 1 100 | 189 |
| 24.03.2023 | 12.68 | 12.68 | 12.68 | 12.68 | 95 | 12 |
| 20.03.2023 | 13.82 | 13.82 | 13.82 | 13.82 | 95 | 13 |
| 16.03.2023 | 12.74 | 12.74 | 12.74 | 12.74 | 100 | 13 |
| 14.03.2023 | 13.46 | 13.46 | 13.46 | 13.46 | 100 | 13 |
| 10.03.2023 | 11.70 | 13.08 | 11.70 | 13.08 | 200 | 25 |
| 09.03.2023 | 12.32 | 12.44 | 12.32 | 12.44 | 298 | 37 |
| 07.03.2023 | 11.58 | 11.58 | 11.58 | 11.58 | 100 | 12 |
| 10.02.2023 | 12.64 | 12.64 | 12.64 | 12.64 | 100 | 13 |
| 09.02.2023 | 13.28 | 13.28 | 13.28 | 13.28 | 100 | 13 |
| 10.01.2023 | 18.02 | 18.02 | 18.02 | 18.02 | 82 | 15 |
| 09.01.2023 | 18.36 | 18.36 | 18.36 | 18.36 | 76 | 14 |
| 05.01.2023 | 18.20 | 18.20 | 18.20 | 18.20 | 80 | 15 |
| 13.12.2022 | 16.60 | 16.60 | 16.60 | 16.60 | 120 | 20 |
| 10.11.2022 | 17.58 | 17.58 | 17.58 | 17.58 | 13 000 | 2 285 |
| 04.11.2022 | 14.06 | 14.06 | 14.06 | 14.06 | 90 | 13 |
| 03.11.2022 | 12.48 | 12.48 | 12.48 | 12.48 | 135 | 17 |
| 02.11.2022 | 13.58 | 13.58 | 13.58 | 13.58 | 134 | 18 |
Biznesradar bez reklam? Sprawdź BR Plus
