Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2028647
14.00-0.82(-5.53%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 14.18 | 14.18 | 14.00 | 14.00 | 160 | 23 |
| 11.09.2024 | 15.62 | 15.62 | 15.62 | 15.62 | 65 | 10 |
| 10.09.2024 | 15.98 | 15.98 | 15.82 | 15.88 | 10 000 | 1 589 |
| 16.08.2024 | 16.74 | 16.74 | 16.74 | 16.74 | 85 | 14 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
