Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPZU63735
10.44+2.42(+30.17%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 8.75 | 8.75 | 8.30 | 8.30 | 1 500 | 12 815 |
| 19.11.2024 | 9.35 | 9.35 | 7.77 | 8.20 | 5 152 | 43 079 |
| 18.11.2024 | 9.63 | 9.63 | 9.13 | 9.42 | 2 139 | 20 014 |
| 15.11.2024 | 9.50 | 9.50 | 9.22 | 9.22 | 1 000 | 9 360 |
| 14.11.2024 | 9.70 | 9.84 | 9.70 | 9.84 | 1 000 | 9 770 |
| 13.11.2024 | 9.24 | 9.49 | 9.24 | 9.24 | 1 500 | 13 985 |
| 12.11.2024 | 9.54 | 9.54 | 9.54 | 9.54 | 137 | 1 307 |
| 08.11.2024 | 9.87 | 9.87 | 9.39 | 9.39 | 2 637 | 25 449 |
| 07.11.2024 | 9.45 | 10.42 | 9.45 | 10.42 | 2 500 | 24 700 |
| 06.11.2024 | 9.16 | 9.61 | 8.95 | 8.95 | 5 000 | 46 285 |
| 05.11.2024 | 9.02 | 9.02 | 9.02 | 9.02 | 500 | 4 510 |
| 04.11.2024 | 8.59 | 8.94 | 8.14 | 8.94 | 4 000 | 33 780 |
| 31.10.2024 | 8.27 | 8.27 | 8.09 | 8.09 | 1 500 | 12 280 |
| 30.10.2024 | 9.32 | 9.32 | 8.49 | 8.57 | 3 610 | 31 619 |
| 29.10.2024 | 9.69 | 9.69 | 9.69 | 9.69 | 500 | 4 845 |
| 28.10.2024 | 9.23 | 9.23 | 9.23 | 9.23 | 35 | 323 |
| 25.10.2024 | 9.50 | 9.67 | 9.50 | 9.67 | 1 000 | 9 585 |
| 23.10.2024 | 8.69 | 9.24 | 8.69 | 9.24 | 4 172 | 37 648 |
| 22.10.2024 | 9.00 | 9.00 | 8.54 | 8.65 | 4 320 | 37 463 |
| 21.10.2024 | 9.90 | 9.90 | 9.36 | 9.36 | 1 662 | 15 644 |
| 18.10.2024 | 9.75 | 10.26 | 9.75 | 10.26 | 3 467 | 34 903 |
| 17.10.2024 | 9.96 | 9.96 | 9.33 | 9.33 | 3 967 | 38 531 |
| 16.10.2024 | 9.77 | 10.00 | 9.55 | 9.79 | 2 535 | 24 718 |
| 15.10.2024 | 10.12 | 10.12 | 10.12 | 10.12 | 500 | 5 060 |
| 14.10.2024 | 9.79 | 10.04 | 9.66 | 10.04 | 1 107 | 10 899 |
| 10.10.2024 | 10.36 | 10.36 | 9.72 | 9.72 | 3 447 | 34 219 |
| 09.10.2024 | 10.40 | 10.82 | 10.40 | 10.82 | 2 500 | 26 590 |
| 04.10.2024 | 10.02 | 10.02 | 10.02 | 10.02 | 500 | 5 010 |
| 03.10.2024 | 10.84 | 10.84 | 10.60 | 10.60 | 800 | 8 540 |
| 02.10.2024 | 10.70 | 10.70 | 10.70 | 10.70 | 500 | 5 350 |
| 01.10.2024 | 10.48 | 10.90 | 10.48 | 10.90 | 600 | 6 330 |
| 30.09.2024 | 11.54 | 11.54 | 11.06 | 11.06 | 2 578 | 29 153 |
| 27.09.2024 | 12.02 | 12.24 | 12.00 | 12.24 | 3 000 | 36 280 |
| 26.09.2024 | 12.22 | 12.22 | 11.20 | 11.60 | 2 890 | 33 718 |
| 25.09.2024 | 11.70 | 12.12 | 11.58 | 11.58 | 5 266 | 62 712 |
| 24.09.2024 | 10.80 | 11.64 | 10.80 | 11.64 | 5 216 | 59 041 |
| 23.09.2024 | 10.70 | 10.70 | 10.70 | 10.70 | 500 | 5 350 |
| 20.09.2024 | 10.52 | 10.74 | 10.32 | 10.32 | 4 376 | 45 830 |
| 19.09.2024 | 10.62 | 11.22 | 10.60 | 10.68 | 6 699 | 72 864 |
| 18.09.2024 | 10.72 | 10.72 | 10.00 | 10.00 | 1 500 | 15 520 |
| 17.09.2024 | 8.97 | 10.08 | 8.84 | 10.08 | 8 893 | 83 649 |
| 16.09.2024 | 9.37 | 9.91 | 8.31 | 8.38 | 21 519 | 200 308 |
| 13.09.2024 | 11.74 | 12.12 | 11.74 | 12.12 | 2 000 | 23 810 |
| 12.09.2024 | 11.36 | 11.80 | 11.36 | 11.50 | 2 300 | 26 651 |
| 11.09.2024 | 11.24 | 11.24 | 11.02 | 11.02 | 1 500 | 16 660 |
| 10.09.2024 | 12.14 | 12.14 | 11.88 | 11.88 | 1 500 | 18 000 |
| 09.09.2024 | 12.60 | 12.60 | 12.38 | 12.38 | 1 500 | 18 770 |
| 06.09.2024 | 12.42 | 12.42 | 12.42 | 12.42 | 500 | 6 210 |
| 05.09.2024 | 13.50 | 13.50 | 12.56 | 12.56 | 4 500 | 58 171 |
| 04.09.2024 | 12.98 | 13.30 | 12.98 | 13.10 | 1 500 | 19 690 |
Biznesradar bez reklam? Sprawdź BR Plus
