Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPZU63735
22.00+2.04(+10.22%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 03.09.2024 | 13.22 | 13.48 | 13.22 | 13.46 | 2 000 | 26 810 |
| 02.09.2024 | 12.76 | 13.98 | 12.76 | 13.98 | 5 500 | 73 840 |
| 30.08.2024 | 12.60 | 12.60 | 12.20 | 12.20 | 3 000 | 37 325 |
| 29.08.2024 | 12.86 | 13.16 | 12.48 | 12.82 | 6 000 | 76 379 |
| 28.08.2024 | 14.20 | 14.52 | 14.18 | 14.52 | 1 300 | 18 582 |
| 27.08.2024 | 13.86 | 14.28 | 13.74 | 14.28 | 2 200 | 30 758 |
| 26.08.2024 | 14.00 | 14.00 | 14.00 | 14.00 | 500 | 7 000 |
| 23.08.2024 | 13.96 | 14.44 | 13.96 | 14.44 | 2 200 | 31 320 |
| 22.08.2024 | 13.80 | 13.80 | 13.80 | 13.80 | 500 | 6 900 |
| 21.08.2024 | 13.80 | 13.80 | 13.80 | 13.80 | 500 | 6 900 |
| 20.08.2024 | 13.56 | 13.56 | 13.32 | 13.32 | 1 000 | 13 440 |
| 19.08.2024 | 13.64 | 14.20 | 13.64 | 14.20 | 2 400 | 33 412 |
| 16.08.2024 | 13.74 | 13.74 | 13.34 | 13.34 | 1 500 | 20 390 |
| 14.08.2024 | 12.44 | 13.06 | 12.44 | 13.06 | 1 000 | 12 750 |
| 13.08.2024 | 12.56 | 12.56 | 12.18 | 12.18 | 700 | 8 602 |
| 12.08.2024 | 11.92 | 12.40 | 11.92 | 12.40 | 1 719 | 21 010 |
| 09.08.2024 | 11.82 | 11.86 | 11.30 | 11.62 | 3 381 | 39 448 |
| 08.08.2024 | 11.74 | 12.10 | 11.46 | 11.90 | 2 865 | 33 835 |
| 07.08.2024 | 11.96 | 12.34 | 11.86 | 12.24 | 2 828 | 34 065 |
| 06.08.2024 | 11.70 | 11.70 | 10.98 | 11.30 | 1 614 | 18 378 |
| 05.08.2024 | 11.30 | 11.78 | 11.14 | 11.78 | 2 224 | 25 347 |
| 02.08.2024 | 13.10 | 13.10 | 12.72 | 12.72 | 399 | 5 117 |
| 01.08.2024 | 13.62 | 14.20 | 13.42 | 13.58 | 2 279 | 31 065 |
| 31.07.2024 | 13.90 | 14.22 | 13.80 | 14.22 | 691 | 9 673 |
| 30.07.2024 | 14.52 | 14.62 | 13.80 | 13.80 | 2 991 | 42 600 |
| 29.07.2024 | 14.58 | 14.70 | 14.00 | 14.16 | 1 873 | 26 948 |
| 26.07.2024 | 14.36 | 14.36 | 14.00 | 14.02 | 2 000 | 28 353 |
| 25.07.2024 | 14.00 | 14.22 | 13.72 | 13.72 | 2 200 | 30 670 |
| 24.07.2024 | 14.50 | 15.00 | 14.42 | 14.42 | 2 000 | 29 280 |
| 23.07.2024 | 15.38 | 15.38 | 14.46 | 14.46 | 800 | 11 784 |
| 22.07.2024 | 14.96 | 15.20 | 14.86 | 15.20 | 1 000 | 15 008 |
| 19.07.2024 | 14.62 | 15.08 | 14.62 | 14.62 | 1 400 | 20 644 |
Biznesradar bez reklam? Sprawdź BR Plus
