Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPZU65094
7.24+2.82(+63.80%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.11.2024 | 6.46 | 7.25 | 6.46 | 7.24 | 766 | 5 470 |
| 18.11.2024 | 5.79 | 5.79 | 5.79 | 5.79 | 102 | 591 |
| 15.11.2024 | 6.23 | 6.23 | 6.01 | 6.01 | 1 712 | 10 446 |
| 08.11.2024 | 6.35 | 6.35 | 6.35 | 6.35 | 200 | 1 270 |
| 07.11.2024 | 6.18 | 6.89 | 6.18 | 6.89 | 8 316 | 53 009 |
| 06.11.2024 | 5.81 | 5.92 | 5.81 | 5.83 | 1 992 | 11 596 |
| 30.10.2024 | 5.71 | 5.71 | 4.98 | 4.98 | 8 004 | 42 506 |
| 29.10.2024 | 6.14 | 6.14 | 5.98 | 5.98 | 400 | 2 424 |
| 24.10.2024 | 5.79 | 6.00 | 5.79 | 5.96 | 3 542 | 21 114 |
| 23.10.2024 | 5.32 | 5.32 | 5.32 | 5.32 | 275 | 1 463 |
| 22.10.2024 | 5.36 | 5.36 | 5.04 | 5.04 | 1 467 | 7 587 |
| 21.10.2024 | 5.50 | 5.50 | 5.50 | 5.50 | 1 750 | 9 625 |
| 18.10.2024 | 6.71 | 6.79 | 6.52 | 6.52 | 600 | 4 004 |
| 15.10.2024 | 6.60 | 6.60 | 6.48 | 6.48 | 550 | 3 594 |
| 14.10.2024 | 6.18 | 6.18 | 6.18 | 6.18 | 67 | 414 |
| 11.10.2024 | 6.38 | 6.50 | 6.38 | 6.46 | 800 | 5 166 |
| 10.10.2024 | 6.93 | 6.93 | 6.15 | 6.15 | 250 | 1 694 |
| 09.10.2024 | 6.89 | 7.40 | 6.89 | 7.18 | 2 780 | 20 136 |
| 08.10.2024 | 6.16 | 6.46 | 6.16 | 6.46 | 910 | 5 762 |
| 07.10.2024 | 6.18 | 6.18 | 6.18 | 6.18 | 880 | 5 438 |
| 02.10.2024 | 7.13 | 7.58 | 7.13 | 7.54 | 3 197 | 24 023 |
| 01.10.2024 | 7.50 | 7.50 | 7.50 | 7.50 | 2 630 | 19 725 |
| 30.09.2024 | 7.97 | 7.97 | 7.62 | 7.62 | 310 | 2 432 |
| 27.09.2024 | 8.34 | 8.59 | 8.28 | 8.59 | 2 900 | 24 316 |
| 26.09.2024 | 8.04 | 8.04 | 7.86 | 7.86 | 1 400 | 11 128 |
| 25.09.2024 | 7.98 | 8.18 | 7.98 | 8.18 | 786 | 6 312 |
| 24.09.2024 | 7.66 | 8.00 | 7.30 | 8.00 | 759 | 5 648 |
| 23.09.2024 | 6.90 | 6.90 | 6.80 | 6.80 | 298 | 2 034 |
| 19.09.2024 | 7.62 | 7.62 | 7.62 | 7.62 | 100 | 762 |
| 18.09.2024 | 6.87 | 6.87 | 6.56 | 6.56 | 1 340 | 9 178 |
| 17.09.2024 | 5.12 | 6.73 | 5.12 | 6.73 | 35 529 | 202 628 |
| 16.09.2024 | 6.08 | 7.03 | 5.26 | 5.26 | 50 084 | 300 509 |
| 13.09.2024 | 7.95 | 8.16 | 7.95 | 8.16 | 794 | 6 388 |
| 09.09.2024 | 8.82 | 8.82 | 8.82 | 8.82 | 500 | 4 410 |
| 04.09.2024 | 9.90 | 9.90 | 9.90 | 9.90 | 483 | 4 782 |
| 19.08.2024 | 10.12 | 10.12 | 10.12 | 10.12 | 170 | 1 720 |
| 14.08.2024 | 8.86 | 9.16 | 8.86 | 9.16 | 400 | 3 604 |
| 12.08.2024 | 8.38 | 8.38 | 8.38 | 8.38 | 314 | 2 631 |
| 09.08.2024 | 8.18 | 8.40 | 7.81 | 8.08 | 1 411 | 11 654 |
| 08.08.2024 | 8.10 | 8.74 | 7.96 | 8.36 | 1 542 | 13 060 |
| 07.08.2024 | 8.24 | 8.75 | 8.24 | 8.75 | 483 | 4 116 |
| 06.08.2024 | 7.59 | 7.86 | 7.59 | 7.77 | 814 | 6 337 |
| 05.08.2024 | 7.92 | 8.51 | 7.64 | 8.16 | 1 493 | 12 390 |
| 02.08.2024 | 9.61 | 9.61 | 9.24 | 9.24 | 273 | 2 572 |
| 01.08.2024 | 10.56 | 10.56 | 10.22 | 10.22 | 248 | 2 576 |
| 30.07.2024 | 10.90 | 10.90 | 10.90 | 10.90 | 120 | 1 308 |
| 29.07.2024 | 10.68 | 10.68 | 10.68 | 10.68 | 120 | 1 282 |
| 25.07.2024 | 10.56 | 10.56 | 10.36 | 10.36 | 3 450 | 36 342 |
| 24.07.2024 | 11.44 | 11.44 | 11.44 | 11.44 | 3 000 | 34 320 |
| 23.07.2024 | 11.10 | 11.10 | 11.10 | 11.10 | 3 000 | 33 300 |
Biznesradar bez reklam? Sprawdź BR Plus
