Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA30270
4.51-0.27(-5.65%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2024 | 6.05 | 6.05 | 5.90 | 5.90 | 5 610 | 339 |
| 02.10.2024 | 6.63 | 6.63 | 6.63 | 6.63 | 380 | 25 |
| 01.10.2024 | 6.17 | 6.37 | 6.17 | 6.37 | 5 615 | 349 |
| 30.09.2024 | 6.15 | 6.23 | 5.55 | 5.55 | 21 126 | 1 220 |
| 27.09.2024 | 6.53 | 6.78 | 6.53 | 6.78 | 450 | 30 |
| 26.09.2024 | 6.50 | 7.04 | 6.40 | 6.96 | 7 134 | 468 |
| 25.09.2024 | 5.50 | 6.25 | 5.49 | 5.95 | 13 829 | 794 |
| 24.09.2024 | 5.15 | 5.47 | 5.15 | 5.47 | 5 591 | 291 |
| 23.09.2024 | 4.78 | 5.20 | 4.68 | 5.20 | 22 058 | 1 066 |
| 20.09.2024 | 6.19 | 6.19 | 6.19 | 6.19 | 800 | 50 |
| 19.09.2024 | 6.02 | 6.16 | 6.02 | 6.16 | 5 094 | 309 |
| 18.09.2024 | 5.88 | 5.88 | 5.36 | 5.36 | 10 200 | 585 |
| 17.09.2024 | 6.00 | 6.00 | 5.59 | 5.59 | 8 965 | 503 |
| 13.09.2024 | 6.24 | 6.56 | 6.02 | 6.56 | 5 040 | 311 |
| 12.09.2024 | 4.76 | 5.46 | 4.76 | 5.46 | 4 838 | 247 |
| 11.09.2024 | 4.49 | 4.49 | 4.28 | 4.28 | 1 200 | 53 |
| 10.09.2024 | 4.53 | 4.53 | 4.26 | 4.26 | 3 000 | 135 |
| 09.09.2024 | 3.98 | 4.12 | 3.98 | 4.12 | 800 | 32 |
| 06.09.2024 | 3.80 | 4.12 | 3.72 | 3.80 | 2 750 | 109 |
| 05.09.2024 | 3.51 | 4.11 | 3.51 | 3.95 | 8 218 | 311 |
| 04.09.2024 | 2.93 | 3.20 | 2.91 | 3.14 | 9 250 | 280 |
Biznesradar bez reklam? Sprawdź BR Plus
