Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2028571
9.77-0.03(-0.31%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.11.2024 | 9.77 | 9.77 | 9.77 | 9.77 | 19 373 | 1 893 |
| 21.11.2024 | 9.85 | 9.85 | 9.83 | 9.83 | 2 118 | 208 |
| 19.11.2024 | 8.99 | 8.99 | 8.99 | 8.99 | 200 | 18 |
| 14.11.2024 | 10.30 | 10.30 | 10.30 | 10.30 | 500 | 52 |
| 06.11.2024 | 10.70 | 10.70 | 10.70 | 10.70 | 200 | 21 |
| 14.10.2024 | 11.52 | 11.52 | 11.50 | 11.50 | 2 000 | 230 |
| 01.10.2024 | 11.22 | 11.22 | 11.20 | 11.20 | 4 161 | 467 |
| 24.09.2024 | 11.40 | 11.42 | 11.40 | 11.40 | 4 161 | 474 |
| 20.09.2024 | 10.96 | 10.98 | 10.92 | 10.94 | 10 950 | 1 200 |
| 16.09.2024 | 11.02 | 11.04 | 11.02 | 11.04 | 10 450 | 1 152 |
| 13.09.2024 | 11.28 | 11.32 | 11.28 | 11.32 | 500 | 57 |
| 06.05.2024 | 13.40 | 13.40 | 13.40 | 13.40 | 785 | 105 |
| 02.04.2024 | 12.30 | 12.30 | 12.30 | 12.30 | 785 | 97 |
| 17.01.2024 | 9.62 | 9.62 | 9.62 | 9.62 | 208 | 20 |
| 20.12.2023 | 11.42 | 11.42 | 11.42 | 11.42 | 1 010 | 115 |
| 15.12.2023 | 11.20 | 11.20 | 11.20 | 11.20 | 60 | 7 |
| 30.11.2023 | 10.20 | 10.20 | 10.20 | 10.20 | 1 211 | 124 |
| 22.11.2023 | 10.46 | 10.46 | 10.34 | 10.34 | 26 532 | 2 744 |
| 16.11.2023 | 10.38 | 10.38 | 10.38 | 10.38 | 9 600 | 996 |
| 15.11.2023 | 10.36 | 10.36 | 10.36 | 10.36 | 9 600 | 995 |
| 13.11.2023 | 9.39 | 9.39 | 9.39 | 9.39 | 1 210 | 114 |
| 09.11.2023 | 9.75 | 9.84 | 9.75 | 9.84 | 7 140 | 701 |
| 08.11.2023 | 9.50 | 9.53 | 9.50 | 9.51 | 1 879 | 179 |
| 07.11.2023 | 9.78 | 9.78 | 9.70 | 9.70 | 4 300 | 419 |
| 06.11.2023 | 9.81 | 9.86 | 9.81 | 9.86 | 10 170 | 998 |
| 03.11.2023 | 9.90 | 9.90 | 9.90 | 9.90 | 10 | 1 |
| 31.10.2023 | 9.73 | 9.73 | 9.73 | 9.73 | 17 587 | 1 711 |
| 24.10.2023 | 8.73 | 8.73 | 8.73 | 8.73 | 230 | 20 |
| 17.10.2023 | 9.34 | 9.34 | 9.34 | 9.34 | 5 | 0 |
| 16.10.2023 | 8.95 | 8.95 | 8.95 | 8.95 | 1 | 0 |
| 10.10.2023 | 7.70 | 7.70 | 7.70 | 7.70 | 5 | 0 |
| 04.10.2023 | 6.98 | 6.98 | 6.98 | 6.98 | 5 | 0 |
| 29.09.2023 | 7.42 | 7.42 | 7.42 | 7.42 | 270 | 20 |
| 20.09.2023 | 8.07 | 8.07 | 8.07 | 8.07 | 5 | 0 |
| 31.08.2023 | 8.59 | 8.59 | 8.59 | 8.59 | 233 | 20 |
| 02.08.2023 | 9.54 | 9.54 | 9.54 | 9.54 | 200 | 19 |
| 27.07.2023 | 9.97 | 9.97 | 9.97 | 9.97 | 5 | 1 |
| 18.07.2023 | 9.75 | 9.75 | 9.75 | 9.75 | 5 | 0 |
| 17.07.2023 | 9.42 | 9.42 | 9.42 | 9.42 | 20 | 2 |
| 13.07.2023 | 9.26 | 9.26 | 9.26 | 9.26 | 3 000 | 278 |
| 05.07.2023 | 8.55 | 8.55 | 8.29 | 8.29 | 3 241 | 275 |
| 27.06.2023 | 8.37 | 8.45 | 8.37 | 8.45 | 2 000 | 168 |
| 26.06.2023 | 8.44 | 8.44 | 8.44 | 8.44 | 600 | 51 |
| 23.06.2023 | 8.44 | 8.44 | 8.40 | 8.40 | 600 | 51 |
| 20.06.2023 | 8.88 | 8.88 | 8.88 | 8.88 | 32 | 3 |
| 14.06.2023 | 8.88 | 8.88 | 8.88 | 8.88 | 5 | 0 |
| 07.06.2023 | 8.48 | 8.48 | 8.48 | 8.48 | 236 | 20 |
| 06.06.2023 | 8.77 | 8.77 | 8.77 | 8.77 | 5 | 0 |
| 02.06.2023 | 7.93 | 8.35 | 7.93 | 8.35 | 3 143 | 250 |
| 30.05.2023 | 7.77 | 7.77 | 7.77 | 7.77 | 140 | 11 |
Biznesradar bez reklam? Sprawdź BR Plus
