Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA30288
7.47-0.05(-0.66%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
09.08.2024 | 7.63 | 7.71 | 7.63 | 7.71 | 320 | 25 |
08.08.2024 | 7.11 | 7.22 | 7.11 | 7.22 | 200 | 14 |
07.08.2024 | 7.04 | 7.20 | 7.04 | 7.10 | 1 394 | 99 |
06.08.2024 | 6.83 | 7.09 | 6.83 | 7.09 | 1 361 | 94 |
05.08.2024 | 7.24 | 7.41 | 6.50 | 6.93 | 1 150 | 80 |
02.08.2024 | 8.54 | 8.54 | 8.54 | 8.54 | 100 | 9 |
01.08.2024 | 9.09 | 9.09 | 9.09 | 9.09 | 38 | 3 |
31.07.2024 | 9.14 | 9.14 | 9.14 | 9.14 | 81 | 7 |
30.07.2024 | 8.47 | 8.47 | 8.47 | 8.47 | 81 | 7 |
25.07.2024 | 7.72 | 7.72 | 7.72 | 7.72 | 15 | 1 |
23.07.2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8 | 1 |
22.07.2024 | 8.18 | 8.18 | 8.18 | 8.18 | 250 | 20 |
19.07.2024 | 8.64 | 8.79 | 8.64 | 8.79 | 255 | 22 |
16.07.2024 | 9.66 | 9.66 | 9.66 | 9.66 | 205 | 20 |
10.07.2024 | 9.98 | 9.98 | 9.98 | 9.98 | 100 | 10 |
08.07.2024 | 10.94 | 10.94 | 10.94 | 10.94 | 80 | 9 |
03.07.2024 | 10.86 | 10.86 | 10.86 | 10.86 | 100 | 11 |
28.06.2024 | 11.18 | 11.18 | 11.18 | 11.18 | 50 | 6 |
26.06.2024 | 10.34 | 10.80 | 10.34 | 10.80 | 225 | 24 |
25.06.2024 | 10.30 | 10.30 | 10.30 | 10.30 | 104 | 11 |
20.06.2024 | 9.89 | 9.89 | 9.89 | 9.89 | 125 | 12 |
17.06.2024 | 9.32 | 9.57 | 9.32 | 9.57 | 304 | 29 |
14.06.2024 | 9.10 | 9.10 | 9.10 | 9.10 | 250 | 23 |
13.06.2024 | 8.80 | 8.80 | 8.75 | 8.75 | 255 | 22 |
12.06.2024 | 9.38 | 9.50 | 9.20 | 9.20 | 505 | 47 |
11.06.2024 | 9.04 | 9.04 | 9.04 | 9.04 | 200 | 18 |
10.06.2024 | 9.66 | 9.66 | 9.45 | 9.65 | 800 | 77 |
07.06.2024 | 10.10 | 10.10 | 9.92 | 9.92 | 190 | 19 |
05.06.2024 | 10.30 | 10.30 | 10.14 | 10.14 | 500 | 51 |
04.06.2024 | 11.12 | 11.12 | 11.12 | 11.12 | 90 | 10 |
03.06.2024 | 11.76 | 11.76 | 11.76 | 11.76 | 200 | 24 |
31.05.2024 | 11.84 | 11.84 | 11.84 | 11.84 | 95 | 11 |
28.05.2024 | 12.48 | 12.48 | 12.48 | 12.48 | 15 | 2 |
27.05.2024 | 12.66 | 12.66 | 12.66 | 12.66 | 400 | 51 |
24.05.2024 | 11.36 | 11.36 | 11.36 | 11.36 | 400 | 45 |
23.05.2024 | 11.88 | 11.88 | 11.88 | 11.88 | 113 | 13 |
21.05.2024 | 12.30 | 12.30 | 12.30 | 12.30 | 150 | 18 |
20.05.2024 | 13.72 | 13.98 | 12.60 | 12.60 | 365 | 47 |
15.05.2024 | 12.70 | 13.20 | 12.60 | 13.20 | 745 | 97 |
13.05.2024 | 11.22 | 11.22 | 11.22 | 11.22 | 227 | 25 |
10.05.2024 | 10.46 | 10.74 | 10.46 | 10.66 | 211 | 22 |
09.05.2024 | 10.24 | 10.24 | 10.24 | 10.24 | 135 | 14 |
07.05.2024 | 9.97 | 10.10 | 9.97 | 10.10 | 718 | 72 |
30.04.2024 | 8.90 | 8.90 | 8.50 | 8.50 | 290 | 25 |
29.04.2024 | 8.16 | 8.90 | 8.16 | 8.90 | 500 | 42 |
26.04.2024 | 8.05 | 8.05 | 7.65 | 7.65 | 1 523 | 121 |
25.04.2024 | 7.24 | 7.24 | 7.20 | 7.20 | 400 | 29 |
Biznesradar bez reklam? Sprawdź BR Plus