Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA30270
3.39+0.41(+13.76%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 3.45 | 3.45 | 3.39 | 3.39 | 600 | 21 |
| 19.12.2024 | 3.34 | 3.34 | 3.23 | 3.23 | 5 425 | 176 |
| 18.12.2024 | 3.20 | 3.20 | 3.20 | 3.20 | 100 | 3 |
| 17.12.2024 | 3.32 | 3.32 | 3.32 | 3.32 | 425 | 14 |
| 16.12.2024 | 3.09 | 3.63 | 3.05 | 3.63 | 4 083 | 133 |
| 13.12.2024 | 3.38 | 3.38 | 2.72 | 2.75 | 2 053 | 61 |
| 12.12.2024 | 4.15 | 4.15 | 4.06 | 4.09 | 1 400 | 57 |
| 11.12.2024 | 3.43 | 3.43 | 3.43 | 3.43 | 420 | 14 |
| 10.12.2024 | 3.82 | 3.82 | 3.69 | 3.69 | 550 | 21 |
| 09.12.2024 | 4.30 | 4.30 | 4.30 | 4.30 | 6 500 | 280 |
| 06.12.2024 | 3.62 | 3.62 | 3.48 | 3.48 | 1 000 | 36 |
| 05.12.2024 | 3.73 | 3.73 | 3.52 | 3.52 | 3 000 | 108 |
| 04.12.2024 | 3.84 | 4.09 | 3.47 | 4.05 | 17 600 | 669 |
| 03.12.2024 | 4.34 | 4.51 | 4.34 | 4.42 | 1 699 | 75 |
| 02.12.2024 | 3.72 | 4.07 | 3.72 | 3.82 | 3 262 | 125 |
| 29.11.2024 | 3.85 | 4.00 | 3.85 | 3.94 | 21 300 | 828 |
| 27.11.2024 | 3.54 | 3.54 | 3.30 | 3.52 | 9 399 | 318 |
| 26.11.2024 | 3.49 | 3.58 | 3.40 | 3.49 | 20 137 | 701 |
| 25.11.2024 | 4.00 | 4.00 | 4.00 | 4.00 | 5 000 | 200 |
| 22.11.2024 | 5.10 | 5.10 | 4.94 | 5.04 | 2 400 | 122 |
| 21.11.2024 | 4.51 | 4.51 | 4.51 | 4.51 | 117 | 5 |
| 20.11.2024 | 5.02 | 5.06 | 5.02 | 5.06 | 400 | 20 |
| 19.11.2024 | 4.88 | 4.88 | 4.88 | 4.88 | 100 | 5 |
| 18.11.2024 | 4.53 | 4.73 | 4.53 | 4.73 | 2 520 | 115 |
| 15.11.2024 | 4.20 | 4.39 | 4.20 | 4.39 | 3 717 | 163 |
| 12.11.2024 | 4.24 | 4.59 | 4.16 | 4.16 | 1 500 | 65 |
| 08.11.2024 | 5.63 | 5.63 | 5.30 | 5.30 | 1 401 | 78 |
| 07.11.2024 | 5.58 | 5.59 | 5.58 | 5.59 | 525 | 29 |
| 06.11.2024 | 6.11 | 6.11 | 5.54 | 5.54 | 200 | 12 |
| 05.11.2024 | 6.21 | 6.21 | 6.21 | 6.21 | 100 | 6 |
| 04.11.2024 | 6.22 | 6.36 | 5.78 | 5.78 | 500 | 30 |
| 31.10.2024 | 6.19 | 6.19 | 5.82 | 5.82 | 450 | 27 |
| 30.10.2024 | 7.50 | 7.50 | 7.10 | 7.19 | 694 | 50 |
| 29.10.2024 | 8.40 | 8.40 | 8.40 | 8.40 | 700 | 59 |
| 28.10.2024 | 7.13 | 7.78 | 7.13 | 7.78 | 6 860 | 490 |
| 25.10.2024 | 6.62 | 7.18 | 6.55 | 7.18 | 7 256 | 512 |
| 24.10.2024 | 7.84 | 7.84 | 7.84 | 7.84 | 2 200 | 172 |
| 23.10.2024 | 7.86 | 7.86 | 7.86 | 7.86 | 50 | 4 |
| 21.10.2024 | 7.01 | 7.01 | 6.95 | 6.95 | 2 500 | 175 |
| 18.10.2024 | 6.41 | 6.41 | 6.41 | 6.41 | 12 500 | 801 |
| 17.10.2024 | 6.29 | 6.74 | 6.29 | 6.70 | 8 074 | 531 |
| 16.10.2024 | 6.24 | 6.40 | 6.24 | 6.36 | 5 572 | 356 |
| 15.10.2024 | 5.76 | 5.83 | 5.48 | 5.80 | 26 250 | 1 489 |
| 14.10.2024 | 5.67 | 6.20 | 5.50 | 6.20 | 12 313 | 738 |
| 11.10.2024 | 5.30 | 5.54 | 5.30 | 5.49 | 1 223 | 67 |
| 10.10.2024 | 4.92 | 4.92 | 4.80 | 4.88 | 8 104 | 393 |
| 09.10.2024 | 4.50 | 4.50 | 4.35 | 4.35 | 4 200 | 186 |
| 08.10.2024 | 4.97 | 5.19 | 4.60 | 4.60 | 18 798 | 916 |
| 07.10.2024 | 5.50 | 5.50 | 5.45 | 5.45 | 350 | 19 |
| 04.10.2024 | 6.48 | 6.55 | 6.48 | 6.55 | 66 | 4 |
Biznesradar bez reklam? Sprawdź BR Plus
