Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPZU65094
9.16+0.49(+5.65%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
18.07.2024 | 11.02 | 11.28 | 11.02 | 11.28 | 455 | 5 054 |
17.07.2024 | 10.34 | 10.34 | 10.34 | 10.34 | 113 | 1 168 |
16.07.2024 | 11.70 | 11.70 | 11.50 | 11.50 | 179 | 2 081 |
15.07.2024 | 12.82 | 13.22 | 12.82 | 13.22 | 212 | 2 769 |
11.07.2024 | 12.44 | 12.44 | 12.44 | 12.44 | 207 | 2 575 |
10.07.2024 | 12.56 | 12.56 | 12.20 | 12.20 | 207 | 2 562 |
08.07.2024 | 12.80 | 12.80 | 12.80 | 12.80 | 311 | 3 981 |
05.07.2024 | 12.90 | 12.90 | 12.04 | 12.04 | 412 | 5 167 |
04.07.2024 | 12.94 | 12.94 | 12.74 | 12.74 | 403 | 5 195 |
03.07.2024 | 12.84 | 12.84 | 12.54 | 12.54 | 252 | 3 205 |
02.07.2024 | 12.96 | 12.96 | 12.74 | 12.74 | 200 | 2 570 |
26.06.2024 | 13.70 | 13.98 | 13.70 | 13.98 | 114 | 1 566 |
25.06.2024 | 13.08 | 13.30 | 13.08 | 13.30 | 200 | 2 627 |
24.06.2024 | 12.68 | 12.68 | 12.68 | 12.68 | 150 | 1 902 |
21.06.2024 | 12.70 | 12.70 | 12.70 | 12.70 | 102 | 1 295 |
20.06.2024 | 12.70 | 12.70 | 12.60 | 12.60 | 205 | 2 593 |
19.06.2024 | 12.48 | 12.48 | 12.48 | 12.48 | 103 | 1 285 |
18.06.2024 | 13.12 | 13.22 | 13.12 | 13.22 | 330 | 4 345 |
14.06.2024 | 10.64 | 10.64 | 10.64 | 10.64 | 141 | 1 500 |
13.06.2024 | 10.82 | 10.82 | 10.82 | 10.82 | 161 | 1 742 |
05.06.2024 | 11.64 | 11.82 | 11.64 | 11.82 | 368 | 4 304 |
28.05.2024 | 13.10 | 13.10 | 13.10 | 13.10 | 69 | 904 |
27.05.2024 | 13.82 | 13.82 | 13.82 | 13.82 | 3 000 | 41 460 |
23.05.2024 | 14.30 | 14.30 | 13.90 | 13.90 | 416 | 5 885 |
22.05.2024 | 14.96 | 15.10 | 14.54 | 15.10 | 328 | 4 832 |
21.05.2024 | 15.84 | 15.94 | 15.84 | 15.94 | 953 | 15 111 |
17.05.2024 | 18.52 | 18.52 | 18.26 | 18.26 | 600 | 11 034 |
16.05.2024 | 17.82 | 18.88 | 17.80 | 18.32 | 2 100 | 38 625 |
15.05.2024 | 16.18 | 16.92 | 16.10 | 16.92 | 1 350 | 22 218 |
14.05.2024 | 16.26 | 16.52 | 15.94 | 15.94 | 750 | 12 195 |
13.05.2024 | 15.50 | 15.50 | 15.50 | 15.50 | 150 | 2 325 |
10.05.2024 | 16.60 | 16.60 | 16.02 | 16.02 | 450 | 7 338 |
09.05.2024 | 16.60 | 17.20 | 16.38 | 16.98 | 1 200 | 20 169 |
08.05.2024 | 15.78 | 16.42 | 15.78 | 16.40 | 600 | 9 717 |
07.05.2024 | 16.20 | 16.46 | 15.96 | 16.46 | 900 | 14 601 |
06.05.2024 | 15.32 | 16.30 | 15.12 | 16.30 | 1 650 | 25 680 |
Biznesradar bez reklam? Sprawdź BR Plus