Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPZU65094
16.32-1.66(-9.23%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 02.05.2024 | 15.02 | 15.02 | 14.88 | 14.88 | 300 | 4 485 |
| 30.04.2024 | 15.26 | 15.26 | 14.50 | 14.50 | 1 050 | 15 654 |
| 29.04.2024 | 14.48 | 15.36 | 14.02 | 15.36 | 1 720 | 24 921 |
| 26.04.2024 | 14.62 | 14.96 | 14.32 | 14.96 | 900 | 13 224 |
| 25.04.2024 | 14.18 | 14.18 | 14.04 | 14.04 | 450 | 6 348 |
| 24.04.2024 | 14.80 | 14.80 | 14.10 | 14.10 | 300 | 4 335 |
| 23.04.2024 | 14.96 | 15.04 | 14.56 | 14.98 | 1 560 | 23 242 |
| 22.04.2024 | 14.22 | 14.86 | 13.90 | 14.86 | 2 311 | 32 905 |
| 19.04.2024 | 13.38 | 14.04 | 13.38 | 13.80 | 961 | 13 231 |
| 18.04.2024 | 13.82 | 13.98 | 13.78 | 13.98 | 750 | 10 392 |
| 17.04.2024 | 12.94 | 13.28 | 12.94 | 12.98 | 600 | 7 860 |
| 15.04.2024 | 12.34 | 12.34 | 12.34 | 12.34 | 100 | 1 234 |
| 11.04.2024 | 13.48 | 13.48 | 13.48 | 13.48 | 100 | 1 348 |
| 10.04.2024 | 14.72 | 14.92 | 14.56 | 14.92 | 350 | 5 156 |
| 09.04.2024 | 15.44 | 15.44 | 15.02 | 15.02 | 500 | 7 623 |
| 08.04.2024 | 13.96 | 15.56 | 13.92 | 15.52 | 1 537 | 22 507 |
| 05.04.2024 | 12.66 | 13.34 | 12.44 | 13.34 | 1 200 | 15 490 |
| 04.04.2024 | 12.66 | 12.92 | 12.66 | 12.90 | 1 000 | 12 791 |
| 03.04.2024 | 12.36 | 12.88 | 12.00 | 12.00 | 1 900 | 23 959 |
Biznesradar bez reklam? Sprawdź BR Plus
