Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA30288
6.60+0.14(+2.17%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 6.50 | 6.60 | 6.50 | 6.60 | 1 059 | 69 |
| 16.12.2024 | 6.59 | 6.59 | 6.39 | 6.39 | 1 676 | 109 |
| 13.12.2024 | 6.49 | 6.49 | 6.49 | 6.49 | 100 | 6 |
| 12.12.2024 | 7.40 | 7.40 | 7.13 | 7.16 | 1 740 | 126 |
| 11.12.2024 | 6.83 | 6.87 | 6.83 | 6.87 | 17 050 | 1 168 |
| 10.12.2024 | 7.07 | 7.07 | 6.94 | 6.94 | 90 | 6 |
| 06.12.2024 | 6.85 | 6.85 | 6.85 | 6.85 | 290 | 20 |
| 05.12.2024 | 7.10 | 7.10 | 7.10 | 7.10 | 210 | 15 |
| 04.12.2024 | 7.55 | 7.55 | 7.54 | 7.55 | 1 028 | 78 |
| 03.12.2024 | 7.90 | 7.90 | 7.90 | 7.90 | 30 | 2 |
| 27.11.2024 | 7.03 | 7.05 | 6.90 | 7.05 | 2 632 | 185 |
| 26.11.2024 | 6.95 | 7.09 | 6.90 | 7.09 | 2 027 | 142 |
| 25.11.2024 | 7.90 | 7.90 | 7.90 | 7.90 | 73 | 6 |
| 19.11.2024 | 8.32 | 8.50 | 8.32 | 8.50 | 533 | 45 |
| 15.11.2024 | 7.65 | 7.65 | 7.65 | 7.65 | 100 | 8 |
| 13.11.2024 | 7.47 | 7.47 | 7.47 | 7.47 | 100 | 7 |
| 12.11.2024 | 7.96 | 8.06 | 7.68 | 7.68 | 600 | 47 |
| 08.11.2024 | 8.74 | 8.74 | 8.74 | 8.74 | 100 | 9 |
| 07.11.2024 | 8.93 | 8.93 | 8.93 | 8.93 | 100 | 9 |
| 06.11.2024 | 9.00 | 9.12 | 8.85 | 9.12 | 400 | 36 |
| 30.10.2024 | 10.40 | 10.40 | 10.34 | 10.34 | 550 | 57 |
| 29.10.2024 | 11.80 | 11.80 | 11.80 | 11.80 | 300 | 35 |
| 25.10.2024 | 10.10 | 10.10 | 10.10 | 10.10 | 300 | 30 |
| 24.10.2024 | 11.32 | 11.32 | 11.32 | 11.32 | 270 | 31 |
| 22.10.2024 | 10.60 | 10.60 | 10.60 | 10.60 | 7 | 1 |
| 21.10.2024 | 10.10 | 10.10 | 10.10 | 10.10 | 30 | 3 |
| 14.10.2024 | 9.04 | 9.43 | 9.01 | 9.41 | 412 | 38 |
| 11.10.2024 | 8.64 | 8.78 | 8.64 | 8.78 | 515 | 45 |
| 10.10.2024 | 8.20 | 8.20 | 8.20 | 8.20 | 100 | 8 |
| 09.10.2024 | 7.88 | 7.88 | 7.88 | 7.88 | 300 | 24 |
| 08.10.2024 | 7.82 | 7.82 | 7.82 | 7.82 | 111 | 9 |
| 07.10.2024 | 8.91 | 8.91 | 8.91 | 8.91 | 60 | 5 |
| 01.10.2024 | 8.97 | 8.97 | 8.97 | 8.97 | 60 | 5 |
| 30.09.2024 | 9.02 | 9.02 | 9.02 | 9.02 | 15 | 1 |
| 18.09.2024 | 8.49 | 8.49 | 8.49 | 8.49 | 111 | 9 |
| 17.09.2024 | 9.34 | 9.34 | 8.89 | 9.05 | 334 | 30 |
| 13.09.2024 | 9.47 | 9.78 | 9.47 | 9.78 | 430 | 42 |
| 12.09.2024 | 8.15 | 8.15 | 8.15 | 8.15 | 313 | 26 |
| 11.09.2024 | 7.17 | 7.17 | 7.17 | 7.17 | 200 | 14 |
| 09.09.2024 | 7.56 | 7.56 | 7.46 | 7.46 | 490 | 37 |
| 04.09.2024 | 6.05 | 6.50 | 6.05 | 6.42 | 1 890 | 119 |
| 03.09.2024 | 6.60 | 6.60 | 6.07 | 6.07 | 938 | 59 |
| 27.08.2024 | 8.10 | 8.10 | 8.10 | 8.10 | 300 | 24 |
| 26.08.2024 | 8.85 | 8.85 | 8.85 | 8.85 | 300 | 27 |
| 23.08.2024 | 8.00 | 8.00 | 8.00 | 8.00 | 573 | 46 |
| 22.08.2024 | 7.80 | 7.80 | 7.80 | 7.80 | 300 | 23 |
| 21.08.2024 | 8.68 | 8.68 | 8.68 | 8.68 | 300 | 26 |
| 14.08.2024 | 7.47 | 7.47 | 7.47 | 7.47 | 578 | 43 |
| 13.08.2024 | 7.65 | 7.65 | 7.65 | 7.65 | 573 | 44 |
| 12.08.2024 | 7.63 | 7.88 | 7.63 | 7.73 | 1 651 | 128 |
Biznesradar bez reklam? Sprawdź BR Plus
