Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA30916
5.18-1.06(-16.99%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 5.65 | 5.65 | 5.18 | 5.18 | 33 506 | 1 891 |
15.07.2024 | 5.58 | 5.58 | 5.58 | 5.58 | 33 381 | 1 863 |
12.07.2024 | 5.69 | 5.88 | 5.52 | 5.88 | 2 590 | 148 |
10.07.2024 | 5.55 | 5.80 | 5.55 | 5.80 | 4 179 | 237 |
09.07.2024 | 6.27 | 6.27 | 5.65 | 5.65 | 300 | 18 |
08.07.2024 | 6.65 | 6.65 | 6.23 | 6.23 | 12 379 | 807 |
05.07.2024 | 7.15 | 7.20 | 7.15 | 7.20 | 5 000 | 360 |
04.07.2024 | 6.58 | 6.58 | 6.50 | 6.50 | 200 | 13 |
03.07.2024 | 6.21 | 6.21 | 5.85 | 5.85 | 1 980 | 123 |
01.07.2024 | 5.47 | 5.64 | 5.37 | 5.64 | 1 689 | 93 |
27.06.2024 | 6.53 | 6.53 | 6.53 | 6.53 | 1 250 | 82 |
25.06.2024 | 5.70 | 5.70 | 5.70 | 5.70 | 3 523 | 201 |
24.06.2024 | 6.02 | 6.32 | 6.02 | 6.32 | 6 250 | 380 |
21.06.2024 | 5.84 | 6.16 | 5.84 | 6.16 | 5 400 | 331 |
20.06.2024 | 5.75 | 5.75 | 5.40 | 5.50 | 9 800 | 543 |
19.06.2024 | 5.65 | 5.66 | 5.50 | 5.50 | 9 623 | 543 |
18.06.2024 | 5.15 | 5.24 | 4.88 | 5.24 | 5 983 | 302 |
17.06.2024 | 4.38 | 5.04 | 4.36 | 5.04 | 23 669 | 1 119 |
14.06.2024 | 4.50 | 4.50 | 4.50 | 4.50 | 1 000 | 45 |
12.06.2024 | 4.44 | 5.02 | 4.35 | 4.92 | 6 850 | 328 |
11.06.2024 | 4.72 | 4.77 | 4.70 | 4.70 | 3 430 | 163 |
10.06.2024 | 5.30 | 5.30 | 5.12 | 5.12 | 1 400 | 72 |
07.06.2024 | 6.44 | 6.44 | 5.91 | 5.91 | 800 | 49 |
06.06.2024 | 6.19 | 6.24 | 6.10 | 6.24 | 3 640 | 226 |
05.06.2024 | 5.90 | 6.30 | 5.90 | 5.99 | 1 679 | 101 |
03.06.2024 | 7.58 | 7.58 | 7.58 | 7.58 | 30 | 2 |
29.05.2024 | 7.88 | 7.88 | 7.86 | 7.86 | 4 300 | 338 |
28.05.2024 | 8.24 | 8.24 | 8.24 | 8.24 | 146 | 12 |
22.05.2024 | 8.08 | 8.35 | 8.07 | 8.35 | 173 | 14 |
20.05.2024 | 9.48 | 9.64 | 8.36 | 8.36 | 319 | 29 |
17.05.2024 | 9.08 | 9.08 | 8.65 | 8.65 | 1 104 | 96 |
16.05.2024 | 9.16 | 9.54 | 8.34 | 8.34 | 47 069 | 4 128 |
15.05.2024 | 8.56 | 8.76 | 8.21 | 8.76 | 1 916 | 158 |
14.05.2024 | 6.75 | 7.58 | 6.70 | 7.58 | 3 836 | 265 |
13.05.2024 | 6.43 | 7.00 | 6.43 | 7.00 | 2 524 | 170 |
10.05.2024 | 6.07 | 6.56 | 6.07 | 6.27 | 10 201 | 639 |
09.05.2024 | 5.70 | 5.98 | 5.70 | 5.80 | 1 300 | 76 |
08.05.2024 | 5.70 | 5.70 | 5.39 | 5.60 | 626 | 34 |
07.05.2024 | 4.82 | 5.98 | 4.82 | 5.98 | 4 861 | 268 |
06.05.2024 | 4.97 | 5.47 | 4.97 | 5.26 | 3 400 | 177 |
02.05.2024 | 5.07 | 5.11 | 4.60 | 4.93 | 5 252 | 259 |
30.04.2024 | 4.50 | 4.50 | 4.24 | 4.28 | 3 779 | 161 |
29.04.2024 | 3.55 | 4.47 | 3.55 | 4.45 | 3 913 | 166 |
26.04.2024 | 3.62 | 3.62 | 3.45 | 3.45 | 2 | 0 |
25.04.2024 | 3.09 | 3.20 | 3.09 | 3.20 | 101 | 3 |
24.04.2024 | 3.25 | 3.59 | 3.00 | 3.00 | 10 774 | 349 |
23.04.2024 | 3.23 | 3.30 | 2.97 | 3.30 | 8 360 | 265 |
22.04.2024 | 3.74 | 3.90 | 3.74 | 3.90 | 900 | 34 |
19.04.2024 | 4.31 | 4.31 | 4.31 | 4.31 | 1 000 | 43 |
18.04.2024 | 4.60 | 4.60 | 4.35 | 4.35 | 1 425 | 65 |
Biznesradar bez reklam? Sprawdź BR Plus