Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA30270
7.79+1.05(+15.58%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.07.2024 | 6.78 | 6.78 | 6.78 | 6.78 | 400 | 27 |
12.07.2024 | 6.90 | 6.90 | 6.90 | 6.90 | 350 | 24 |
11.07.2024 | 6.57 | 7.35 | 6.57 | 7.11 | 2 750 | 194 |
10.07.2024 | 6.92 | 6.92 | 6.71 | 6.71 | 800 | 55 |
09.07.2024 | 7.00 | 7.00 | 7.00 | 7.00 | 1 451 | 102 |
08.07.2024 | 7.69 | 7.69 | 7.37 | 7.37 | 198 | 15 |
05.07.2024 | 7.77 | 7.90 | 7.77 | 7.90 | 509 | 40 |
04.07.2024 | 7.77 | 7.77 | 7.77 | 7.77 | 640 | 50 |
03.07.2024 | 7.36 | 7.36 | 7.30 | 7.30 | 2 277 | 167 |
02.07.2024 | 6.91 | 7.30 | 6.73 | 7.30 | 8 380 | 587 |
01.07.2024 | 6.52 | 6.69 | 6.48 | 6.69 | 1 364 | 89 |
28.06.2024 | 7.56 | 7.99 | 7.56 | 7.99 | 2 000 | 157 |
27.06.2024 | 7.30 | 7.30 | 7.22 | 7.22 | 2 600 | 189 |
26.06.2024 | 7.49 | 7.49 | 7.49 | 7.49 | 200 | 15 |
24.06.2024 | 7.23 | 7.64 | 7.23 | 7.64 | 2 950 | 218 |
21.06.2024 | 7.07 | 7.55 | 7.07 | 7.55 | 550 | 40 |
20.06.2024 | 6.94 | 6.94 | 6.94 | 6.94 | 300 | 21 |
17.06.2024 | 6.20 | 6.20 | 6.20 | 6.20 | 2 000 | 124 |
14.06.2024 | 5.62 | 5.62 | 5.54 | 5.54 | 400 | 22 |
12.06.2024 | 5.70 | 5.96 | 5.70 | 5.96 | 549 | 32 |
11.06.2024 | 5.90 | 5.90 | 5.90 | 5.90 | 502 | 30 |
31.05.2024 | 9.00 | 9.00 | 8.96 | 8.96 | 1 663 | 149 |
29.05.2024 | 9.57 | 9.57 | 9.00 | 9.00 | 6 003 | 557 |
28.05.2024 | 9.22 | 9.22 | 9.22 | 9.22 | 600 | 55 |
23.05.2024 | 9.21 | 9.21 | 9.21 | 9.21 | 140 | 13 |
20.05.2024 | 9.85 | 9.85 | 9.54 | 9.54 | 300 | 29 |
16.05.2024 | 10.06 | 10.64 | 10.06 | 10.64 | 84 | 8 |
15.05.2024 | 9.44 | 9.92 | 9.35 | 9.92 | 2 310 | 218 |
14.05.2024 | 8.53 | 8.70 | 8.53 | 8.70 | 2 | 0 |
13.05.2024 | 7.70 | 7.94 | 7.70 | 7.94 | 2 | 0 |
10.05.2024 | 7.30 | 7.55 | 7.30 | 7.55 | 336 | 25 |
08.05.2024 | 7.00 | 7.00 | 6.34 | 6.67 | 3 667 | 248 |
07.05.2024 | 6.00 | 6.93 | 6.00 | 6.93 | 1 452 | 95 |
06.05.2024 | 6.31 | 6.50 | 6.31 | 6.50 | 3 946 | 255 |
02.05.2024 | 6.05 | 6.07 | 5.86 | 6.07 | 1 917 | 114 |
30.04.2024 | 5.65 | 5.65 | 5.65 | 5.65 | 1 | 0 |
29.04.2024 | 4.75 | 5.62 | 4.75 | 5.62 | 526 | 29 |
26.04.2024 | 4.82 | 4.82 | 4.49 | 4.49 | 1 584 | 72 |
25.04.2024 | 4.31 | 4.43 | 4.31 | 4.43 | 2 | 0 |
24.04.2024 | 4.50 | 4.50 | 4.04 | 4.19 | 7 508 | 309 |
23.04.2024 | 4.33 | 4.55 | 4.00 | 4.00 | 2 130 | 93 |
22.04.2024 | 5.00 | 5.03 | 5.00 | 5.03 | 896 | 45 |
19.04.2024 | 5.80 | 5.88 | 5.12 | 5.31 | 1 150 | 65 |
18.04.2024 | 5.66 | 5.78 | 5.50 | 5.56 | 3 577 | 204 |
17.04.2024 | 5.99 | 6.22 | 5.99 | 6.22 | 570 | 35 |
16.04.2024 | 6.52 | 6.97 | 6.52 | 6.97 | 1 057 | 70 |
15.04.2024 | 6.74 | 6.74 | 6.54 | 6.54 | 1 573 | 105 |
12.04.2024 | 7.85 | 7.99 | 7.84 | 7.84 | 4 124 | 324 |
10.04.2024 | 7.04 | 7.04 | 6.66 | 6.66 | 239 | 16 |
09.04.2024 | 6.87 | 7.27 | 6.87 | 7.27 | 11 290 | 810 |
Biznesradar bez reklam? Sprawdź BR Plus