Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2028647
16.74+0.54(+3.33%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.08.2024 | 16.26 | 16.26 | 16.26 | 16.26 | 85 | 14 |
08.08.2024 | 14.74 | 14.74 | 14.74 | 14.74 | 65 | 10 |
06.08.2024 | 14.96 | 14.96 | 14.96 | 14.96 | 45 | 7 |
05.08.2024 | 15.32 | 15.32 | 15.32 | 15.32 | 60 | 9 |
23.07.2024 | 17.08 | 17.08 | 17.08 | 17.08 | 1 232 | 210 |
20.11.2023 | 15.10 | 15.10 | 15.10 | 15.10 | 270 | 41 |
14.06.2023 | 13.00 | 13.00 | 13.00 | 13.00 | 10 | 1 |
22.02.2023 | 10.52 | 10.52 | 10.52 | 10.52 | 286 | 30 |
11.01.2023 | 11.84 | 11.84 | 11.82 | 11.82 | 8 002 | 946 |
10.01.2023 | 12.14 | 12.14 | 12.14 | 12.14 | 1 | 0 |
04.01.2023 | 11.10 | 11.10 | 11.10 | 11.10 | 454 | 50 |
22.12.2022 | 10.52 | 10.52 | 10.52 | 10.52 | 4 011 | 422 |
21.12.2022 | 10.62 | 10.62 | 10.62 | 10.62 | 1 | 0 |
12.12.2022 | 10.04 | 10.16 | 10.04 | 10.16 | 160 | 16 |
08.12.2022 | 9.99 | 10.02 | 9.99 | 10.02 | 60 | 6 |
07.12.2022 | 10.12 | 10.12 | 10.12 | 10.12 | 60 | 6 |
05.12.2022 | 10.24 | 10.24 | 10.24 | 10.24 | 30 | 3 |
02.12.2022 | 10.22 | 10.24 | 10.12 | 10.14 | 190 | 19 |
29.11.2022 | 10.14 | 10.14 | 10.14 | 10.14 | 50 | 5 |
28.11.2022 | 10.14 | 10.14 | 10.10 | 10.10 | 467 | 47 |
25.11.2022 | 10.30 | 10.40 | 10.24 | 10.40 | 417 | 43 |
17.11.2022 | 9.81 | 9.81 | 9.81 | 9.81 | 100 | 10 |
14.11.2022 | 10.00 | 10.36 | 10.00 | 10.36 | 200 | 20 |
10.11.2022 | 9.11 | 9.50 | 9.11 | 9.50 | 200 | 19 |
07.11.2022 | 9.00 | 9.00 | 9.00 | 9.00 | 100 | 9 |
04.11.2022 | 8.94 | 8.94 | 8.94 | 8.94 | 50 | 4 |
02.11.2022 | 8.42 | 8.42 | 8.42 | 8.42 | 141 | 12 |
28.10.2022 | 7.71 | 7.72 | 7.69 | 7.69 | 400 | 31 |
27.10.2022 | 7.74 | 7.86 | 7.72 | 7.86 | 310 | 24 |
26.10.2022 | 7.50 | 7.76 | 7.46 | 7.76 | 2 510 | 189 |
21.10.2022 | 7.11 | 7.11 | 7.11 | 7.11 | 807 | 57 |
19.10.2022 | 7.00 | 7.00 | 7.00 | 7.00 | 180 | 13 |
18.10.2022 | 7.20 | 7.20 | 7.20 | 7.20 | 180 | 13 |
13.10.2022 | 6.29 | 6.29 | 6.29 | 6.29 | 160 | 10 |
06.10.2022 | 7.27 | 7.27 | 7.10 | 7.10 | 331 | 24 |
03.10.2022 | 6.35 | 6.35 | 6.35 | 6.35 | 100 | 6 |
30.09.2022 | 6.57 | 6.57 | 6.57 | 6.57 | 150 | 10 |
29.09.2022 | 6.72 | 6.72 | 6.72 | 6.72 | 148 | 10 |
26.09.2022 | 7.10 | 7.10 | 7.10 | 7.10 | 270 | 19 |
23.09.2022 | 7.48 | 7.48 | 7.48 | 7.48 | 133 | 10 |
20.09.2022 | 7.93 | 7.93 | 7.93 | 7.93 | 300 | 24 |
13.09.2022 | 8.32 | 8.32 | 8.32 | 8.32 | 150 | 12 |
12.09.2022 | 8.37 | 8.42 | 8.37 | 8.42 | 320 | 27 |
09.09.2022 | 8.16 | 8.16 | 8.16 | 8.16 | 221 | 18 |
08.09.2022 | 7.72 | 7.72 | 7.72 | 7.72 | 200 | 15 |
07.09.2022 | 7.52 | 7.52 | 7.52 | 7.52 | 200 | 15 |
01.09.2022 | 7.97 | 7.97 | 7.60 | 7.60 | 687 | 54 |
31.08.2022 | 8.36 | 8.36 | 8.13 | 8.13 | 200 | 16 |
30.08.2022 | 8.24 | 8.24 | 8.24 | 8.24 | 181 | 15 |
29.08.2022 | 8.54 | 8.54 | 8.54 | 8.54 | 120 | 10 |
Biznesradar bez reklam? Sprawdź BR Plus