Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2028613
14.40+0.60(+4.35%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
05.03.2024 | 14.02 | 14.02 | 13.86 | 13.86 | 5 110 | 708 |
04.03.2024 | 14.44 | 14.44 | 14.20 | 14.20 | 20 000 | 2 864 |
01.03.2024 | 14.32 | 14.32 | 14.32 | 14.32 | 10 000 | 1 432 |
29.02.2024 | 14.46 | 14.46 | 14.46 | 14.46 | 5 000 | 723 |
28.02.2024 | 14.46 | 14.50 | 14.46 | 14.46 | 15 000 | 2 171 |
27.02.2024 | 14.78 | 14.78 | 14.78 | 14.78 | 10 000 | 1 478 |
23.02.2024 | 14.90 | 15.06 | 14.90 | 15.06 | 30 190 | 4 499 |
21.02.2024 | 14.64 | 14.64 | 14.42 | 14.42 | 30 100 | 4 390 |
20.02.2024 | 14.30 | 14.38 | 14.30 | 14.34 | 40 075 | 5 758 |
Biznesradar bez reklam? Sprawdź BR Plus