Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2028613
13.80-0.12(-0.86%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.10.2024 | 13.90 | 13.92 | 13.80 | 13.80 | 25 000 | 3 471 |
| 11.10.2024 | 13.92 | 13.92 | 13.92 | 13.92 | 148 | 21 |
| 02.10.2024 | 13.84 | 13.84 | 13.84 | 13.84 | 1 | 0 |
| 26.09.2024 | 14.30 | 14.30 | 14.30 | 14.30 | 68 | 10 |
| 25.09.2024 | 13.98 | 13.98 | 13.98 | 13.98 | 150 | 21 |
| 24.09.2024 | 13.74 | 13.74 | 13.74 | 13.74 | 7 000 | 962 |
| 23.09.2024 | 13.26 | 13.26 | 13.26 | 13.26 | 150 | 20 |
| 16.09.2024 | 13.46 | 13.46 | 13.46 | 13.46 | 148 | 20 |
| 04.09.2024 | 14.22 | 14.22 | 14.16 | 14.16 | 3 000 | 426 |
| 16.08.2024 | 14.24 | 14.40 | 14.24 | 14.40 | 182 | 26 |
| 12.08.2024 | 13.70 | 13.70 | 13.70 | 13.70 | 70 | 10 |
| 08.08.2024 | 12.62 | 12.62 | 12.62 | 12.62 | 200 | 25 |
| 07.08.2024 | 12.70 | 12.70 | 12.70 | 12.70 | 200 | 25 |
| 06.08.2024 | 13.04 | 13.04 | 13.04 | 13.04 | 1 | 0 |
| 05.08.2024 | 12.90 | 12.92 | 12.90 | 12.90 | 390 | 50 |
| 02.08.2024 | 13.72 | 13.72 | 13.72 | 13.72 | 42 | 6 |
| 25.07.2024 | 14.22 | 14.22 | 14.22 | 14.22 | 10 000 | 1 422 |
| 18.07.2024 | 14.88 | 14.88 | 14.88 | 14.88 | 130 | 19 |
| 17.07.2024 | 15.28 | 15.28 | 14.68 | 14.68 | 10 130 | 1 547 |
| 16.07.2024 | 15.70 | 15.70 | 15.18 | 15.18 | 50 000 | 7 763 |
| 12.07.2024 | 15.98 | 15.98 | 15.98 | 15.98 | 60 000 | 9 588 |
| 25.06.2024 | 15.84 | 15.84 | 15.84 | 15.84 | 65 | 10 |
| 20.06.2024 | 15.22 | 15.22 | 15.22 | 15.22 | 80 | 12 |
| 18.06.2024 | 15.10 | 15.10 | 15.10 | 15.10 | 70 | 11 |
| 31.05.2024 | 15.18 | 15.18 | 15.18 | 15.18 | 80 | 12 |
| 29.05.2024 | 15.24 | 15.24 | 15.22 | 15.22 | 10 000 | 1 523 |
| 24.05.2024 | 15.54 | 15.54 | 15.54 | 15.54 | 10 000 | 1 554 |
| 22.05.2024 | 16.00 | 16.00 | 15.84 | 15.84 | 40 000 | 6 377 |
| 20.05.2024 | 16.20 | 16.30 | 16.20 | 16.30 | 50 065 | 8 111 |
| 10.05.2024 | 15.60 | 15.60 | 15.60 | 15.60 | 10 000 | 1 560 |
| 09.05.2024 | 15.90 | 15.92 | 15.90 | 15.92 | 125 | 20 |
| 08.05.2024 | 15.62 | 15.64 | 15.54 | 15.54 | 40 000 | 6 244 |
| 06.05.2024 | 15.40 | 15.70 | 15.40 | 15.70 | 40 065 | 6 170 |
| 29.04.2024 | 14.94 | 15.30 | 14.94 | 15.30 | 20 070 | 3 001 |
| 26.04.2024 | 15.02 | 15.02 | 15.00 | 15.00 | 20 000 | 3 002 |
| 23.04.2024 | 15.30 | 15.30 | 15.30 | 15.30 | 50 000 | 7 650 |
| 22.04.2024 | 15.18 | 15.18 | 15.18 | 15.18 | 10 000 | 1 518 |
| 16.04.2024 | 14.26 | 14.26 | 14.26 | 14.26 | 10 000 | 1 426 |
| 12.04.2024 | 14.74 | 14.76 | 14.74 | 14.76 | 20 000 | 2 950 |
| 10.04.2024 | 14.86 | 14.94 | 14.86 | 14.94 | 30 090 | 4 481 |
| 09.04.2024 | 15.30 | 15.30 | 15.30 | 15.30 | 70 | 11 |
| 08.04.2024 | 15.10 | 15.10 | 15.10 | 15.10 | 70 | 11 |
| 05.04.2024 | 14.48 | 14.72 | 14.48 | 14.72 | 40 000 | 5 840 |
| 04.04.2024 | 14.52 | 14.78 | 14.52 | 14.78 | 40 000 | 5 886 |
| 03.04.2024 | 14.36 | 14.40 | 14.36 | 14.40 | 20 000 | 2 876 |
| 02.04.2024 | 14.76 | 14.78 | 14.76 | 14.78 | 65 000 | 9 602 |
| 28.03.2024 | 14.32 | 14.32 | 14.32 | 14.32 | 130 | 19 |
| 18.03.2024 | 13.46 | 13.46 | 13.46 | 13.46 | 130 | 18 |
| 15.03.2024 | 13.50 | 13.50 | 13.50 | 13.50 | 130 | 18 |
| 11.03.2024 | 13.58 | 13.58 | 13.58 | 13.58 | 110 | 15 |
Biznesradar bez reklam? Sprawdź BR Plus
