Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPYP63362
12.00-0.60(-4.76%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.11.2024 | 12.00 | 12.00 | 12.00 | 12.00 | 50 | 60 |
| 11.10.2024 | 12.34 | 12.34 | 12.34 | 12.34 | 120 | 148 |
| 10.10.2024 | 12.56 | 12.56 | 12.56 | 12.56 | 120 | 151 |
| 06.09.2024 | 9.30 | 9.30 | 9.30 | 9.30 | 40 | 37 |
| 04.09.2024 | 9.48 | 9.85 | 9.48 | 9.85 | 59 | 57 |
| 03.09.2024 | 9.92 | 9.92 | 9.92 | 9.92 | 19 | 19 |
| 26.08.2024 | 9.72 | 9.72 | 9.72 | 9.72 | 32 | 31 |
| 22.08.2024 | 9.76 | 9.76 | 9.76 | 9.76 | 32 | 31 |
| 20.08.2024 | 9.50 | 9.50 | 9.50 | 9.50 | 2 030 | 1 929 |
| 05.08.2024 | 4.82 | 4.86 | 4.82 | 4.86 | 7 760 | 3 751 |
| 02.08.2024 | 6.79 | 6.79 | 6.79 | 6.79 | 30 | 20 |
| 01.08.2024 | 7.61 | 7.61 | 7.61 | 7.61 | 30 | 23 |
| 31.07.2024 | 8.00 | 8.00 | 8.00 | 8.00 | 30 | 24 |
| 30.07.2024 | 6.17 | 6.17 | 5.99 | 5.99 | 2 376 | 1 435 |
| 17.07.2024 | 5.90 | 5.90 | 5.90 | 5.90 | 150 | 89 |
| 26.06.2024 | 4.96 | 4.96 | 4.96 | 4.96 | 876 | 435 |
| 21.06.2024 | 5.55 | 5.79 | 5.55 | 5.79 | 6 172 | 3 566 |
| 20.06.2024 | 5.38 | 5.38 | 5.26 | 5.26 | 675 | 359 |
| 18.06.2024 | 5.74 | 5.74 | 5.70 | 5.70 | 803 | 461 |
| 17.06.2024 | 6.02 | 6.02 | 6.02 | 6.02 | 150 | 90 |
| 12.06.2024 | 7.22 | 7.22 | 7.22 | 7.22 | 41 | 30 |
| 11.06.2024 | 8.39 | 8.43 | 8.39 | 8.43 | 250 | 210 |
| 10.06.2024 | 8.83 | 8.83 | 8.83 | 8.83 | 250 | 221 |
| 07.06.2024 | 8.35 | 8.35 | 8.35 | 8.35 | 41 | 34 |
| 24.05.2024 | 6.27 | 6.27 | 6.20 | 6.20 | 1 530 | 959 |
| 16.05.2024 | 7.24 | 7.24 | 7.24 | 7.24 | 500 | 362 |
| 14.05.2024 | 7.29 | 7.29 | 7.29 | 7.29 | 1 000 | 729 |
| 30.04.2024 | 10.36 | 10.36 | 9.40 | 9.40 | 108 | 107 |
| 04.04.2024 | 8.18 | 8.18 | 8.10 | 8.10 | 114 | 93 |
| 03.04.2024 | 7.72 | 7.72 | 7.72 | 7.72 | 54 | 42 |
| 26.03.2024 | 8.53 | 9.00 | 8.53 | 9.00 | 80 | 69 |
| 14.03.2024 | 7.50 | 7.50 | 7.50 | 7.50 | 30 | 23 |
| 12.03.2024 | 5.85 | 5.85 | 5.85 | 5.85 | 122 | 71 |
| 11.03.2024 | 5.72 | 5.79 | 5.72 | 5.79 | 222 | 128 |
| 07.03.2024 | 5.70 | 5.70 | 5.70 | 5.70 | 200 | 114 |
| 06.03.2024 | 5.40 | 5.40 | 5.40 | 5.40 | 100 | 54 |
| 05.03.2024 | 5.83 | 5.83 | 5.83 | 5.83 | 100 | 58 |
| 04.03.2024 | 5.90 | 5.90 | 5.90 | 5.90 | 100 | 59 |
| 01.03.2024 | 6.58 | 6.58 | 6.58 | 6.58 | 100 | 66 |
| 29.02.2024 | 6.07 | 6.07 | 6.07 | 6.07 | 488 | 296 |
| 27.02.2024 | 5.86 | 5.86 | 5.86 | 5.86 | 800 | 469 |
| 26.02.2024 | 5.70 | 5.75 | 5.70 | 5.75 | 581 | 332 |
| 16.02.2024 | 5.75 | 5.75 | 5.75 | 5.75 | 488 | 281 |
| 14.02.2024 | 5.59 | 5.59 | 5.59 | 5.59 | 20 | 11 |
| 08.02.2024 | 5.37 | 5.37 | 5.00 | 5.00 | 786 | 414 |
| 06.02.2024 | 6.92 | 6.92 | 6.92 | 6.92 | 1 243 | 860 |
| 01.02.2024 | 6.90 | 6.90 | 6.90 | 6.90 | 1 243 | 858 |
| 29.01.2024 | 7.00 | 7.00 | 7.00 | 7.00 | 100 | 70 |
| 26.01.2024 | 6.34 | 6.34 | 6.30 | 6.30 | 132 | 83 |
| 25.01.2024 | 7.65 | 7.65 | 7.65 | 7.65 | 98 | 75 |
Biznesradar bez reklam? Sprawdź BR Plus
