Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPZU65243
6.65-0.87(-11.57%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.07.2024 | 6.59 | 6.65 | 6.59 | 6.65 | 650 | 4 301 |
16.07.2024 | 8.87 | 8.87 | 7.61 | 7.61 | 2 177 | 17 804 |
15.07.2024 | 9.20 | 9.46 | 9.14 | 9.44 | 1 000 | 9 312 |
11.07.2024 | 8.73 | 8.79 | 8.73 | 8.79 | 498 | 4 360 |
10.07.2024 | 9.16 | 9.16 | 8.47 | 8.47 | 440 | 3 876 |
09.07.2024 | 8.67 | 9.21 | 8.67 | 9.21 | 1 638 | 14 762 |
08.07.2024 | 8.50 | 8.96 | 8.50 | 8.96 | 525 | 4 669 |
05.07.2024 | 9.09 | 9.09 | 8.22 | 8.27 | 1 893 | 15 907 |
04.07.2024 | 9.02 | 9.12 | 8.86 | 8.86 | 831 | 7 481 |
03.07.2024 | 8.58 | 8.58 | 8.58 | 8.58 | 806 | 6 915 |
02.07.2024 | 9.52 | 9.52 | 8.92 | 8.92 | 12 496 | 113 512 |
01.07.2024 | 10.74 | 10.76 | 10.02 | 10.06 | 6 440 | 65 502 |
28.06.2024 | 10.00 | 10.74 | 10.00 | 10.30 | 1 773 | 18 302 |
27.06.2024 | 9.91 | 10.50 | 9.67 | 9.79 | 4 240 | 41 680 |
26.06.2024 | 10.46 | 10.46 | 9.32 | 9.32 | 4 396 | 41 523 |
25.06.2024 | 9.09 | 9.13 | 9.09 | 9.13 | 2 996 | 27 245 |
24.06.2024 | 8.90 | 8.90 | 8.90 | 8.90 | 200 | 1 780 |
20.06.2024 | 8.89 | 8.89 | 8.39 | 8.39 | 1 650 | 14 451 |
19.06.2024 | 8.57 | 8.57 | 8.44 | 8.44 | 400 | 3 409 |
18.06.2024 | 9.33 | 9.35 | 9.09 | 9.09 | 3 120 | 29 051 |
17.06.2024 | 7.61 | 8.20 | 7.61 | 8.20 | 1 092 | 8 443 |
13.06.2024 | 6.89 | 6.89 | 6.89 | 6.89 | 150 | 1 034 |
12.06.2024 | 6.94 | 6.94 | 6.94 | 6.94 | 1 000 | 6 940 |
11.06.2024 | 7.37 | 7.37 | 7.37 | 7.37 | 1 000 | 7 370 |
10.06.2024 | 6.79 | 6.84 | 6.64 | 6.84 | 600 | 4 029 |
07.06.2024 | 7.80 | 7.80 | 7.80 | 7.80 | 255 | 1 989 |
06.06.2024 | 7.97 | 7.97 | 7.58 | 7.81 | 3 197 | 24 761 |
05.06.2024 | 7.71 | 8.04 | 7.71 | 8.04 | 1 270 | 10 188 |
04.06.2024 | 8.35 | 8.35 | 7.87 | 7.87 | 1 992 | 15 719 |
31.05.2024 | 9.06 | 9.54 | 9.06 | 9.54 | 1 099 | 10 004 |
29.05.2024 | 8.25 | 8.95 | 8.16 | 8.95 | 2 000 | 16 728 |
28.05.2024 | 9.25 | 9.25 | 8.56 | 8.56 | 2 407 | 21 117 |
27.05.2024 | 9.78 | 9.78 | 8.62 | 8.62 | 3 677 | 33 258 |
24.05.2024 | 9.43 | 9.43 | 9.43 | 9.43 | 30 | 283 |
23.05.2024 | 10.86 | 10.86 | 10.08 | 10.08 | 4 721 | 49 991 |
22.05.2024 | 11.12 | 11.28 | 10.60 | 10.92 | 1 786 | 19 696 |
21.05.2024 | 13.82 | 13.82 | 12.10 | 12.18 | 678 | 8 481 |
20.05.2024 | 14.94 | 14.94 | 14.66 | 14.66 | 1 400 | 20 788 |
17.05.2024 | 14.86 | 14.92 | 14.48 | 14.48 | 2 863 | 42 561 |
16.05.2024 | 14.62 | 14.98 | 14.38 | 14.38 | 1 140 | 16 736 |
15.05.2024 | 12.34 | 12.76 | 12.34 | 12.76 | 3 547 | 45 074 |
14.05.2024 | 12.78 | 12.78 | 11.86 | 11.86 | 370 | 4 461 |
13.05.2024 | 11.66 | 11.96 | 11.50 | 11.96 | 500 | 5 824 |
10.05.2024 | 12.98 | 12.98 | 11.44 | 11.44 | 4 358 | 53 294 |
08.05.2024 | 12.12 | 12.12 | 12.12 | 12.12 | 830 | 10 060 |
06.05.2024 | 12.20 | 12.20 | 12.20 | 12.20 | 500 | 6 100 |
24.04.2024 | 10.66 | 10.66 | 10.32 | 10.32 | 3 069 | 32 160 |
22.04.2024 | 10.92 | 10.92 | 10.72 | 10.72 | 912 | 9 868 |
19.04.2024 | 9.96 | 9.96 | 9.60 | 9.60 | 786 | 7 610 |
18.04.2024 | 10.30 | 10.30 | 10.30 | 10.30 | 426 | 4 388 |
Biznesradar bez reklam? Sprawdź BR Plus