Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2028647
19.38+0.60(+3.19%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.02.2021 | 12.04 | 12.18 | 12.04 | 12.18 | 550 | 67 |
| 23.02.2021 | 12.12 | 12.12 | 11.70 | 11.92 | 1 400 | 168 |
| 17.02.2021 | 12.76 | 12.76 | 12.56 | 12.56 | 400 | 51 |
| 15.02.2021 | 12.34 | 12.34 | 12.34 | 12.34 | 7 | 1 |
| 11.02.2021 | 12.28 | 12.28 | 12.28 | 12.28 | 100 | 12 |
| 09.02.2021 | 12.20 | 12.20 | 12.20 | 12.20 | 100 | 12 |
| 28.01.2021 | 11.72 | 12.48 | 11.72 | 12.46 | 207 | 24 |
| 22.01.2021 | 12.14 | 12.14 | 12.14 | 12.14 | 510 | 62 |
| 20.01.2021 | 12.46 | 12.58 | 12.46 | 12.58 | 200 | 25 |
| 16.12.2020 | 12.64 | 12.64 | 12.64 | 12.64 | 100 | 13 |
| 15.12.2020 | 12.32 | 12.32 | 12.32 | 12.32 | 100 | 12 |
| 11.12.2020 | 12.62 | 12.62 | 12.20 | 12.20 | 500 | 61 |
| 10.12.2020 | 12.70 | 12.70 | 12.70 | 12.70 | 100 | 13 |
| 20.11.2020 | 10.62 | 10.62 | 10.62 | 10.62 | 150 | 16 |
| 19.11.2020 | 10.66 | 10.66 | 10.66 | 10.66 | 150 | 16 |
| 03.11.2020 | 8.52 | 8.52 | 8.52 | 8.52 | 100 | 9 |
| 02.11.2020 | 8.31 | 8.31 | 8.31 | 8.31 | 100 | 8 |
| 30.10.2020 | 7.91 | 7.91 | 7.91 | 7.91 | 100 | 8 |
| 29.10.2020 | 8.23 | 8.23 | 8.23 | 8.23 | 100 | 8 |
| 16.10.2020 | 9.21 | 9.21 | 9.21 | 9.21 | 218 | 20 |
| 15.10.2020 | 9.11 | 9.11 | 9.11 | 9.11 | 218 | 20 |
| 20.08.2020 | 10.98 | 10.98 | 10.98 | 10.98 | 110 | 12 |
| 14.08.2020 | 11.30 | 11.30 | 11.30 | 11.30 | 110 | 12 |
| 03.08.2020 | 10.68 | 10.76 | 10.68 | 10.76 | 200 | 21 |
| 01.07.2020 | 10.24 | 10.24 | 10.24 | 10.24 | 150 | 15 |
| 30.06.2020 | 10.40 | 10.40 | 10.40 | 10.40 | 150 | 16 |
| 29.06.2020 | 10.38 | 10.48 | 10.38 | 10.48 | 300 | 31 |
| 25.06.2020 | 10.48 | 10.58 | 10.48 | 10.58 | 200 | 21 |
| 24.06.2020 | 10.86 | 10.86 | 10.80 | 10.80 | 200 | 22 |
| 22.06.2020 | 10.70 | 10.70 | 10.70 | 10.70 | 100 | 11 |
| 18.06.2020 | 10.64 | 10.78 | 10.64 | 10.78 | 400 | 43 |
| 17.06.2020 | 10.86 | 10.92 | 10.86 | 10.92 | 300 | 33 |
| 16.06.2020 | 10.62 | 10.62 | 10.62 | 10.62 | 150 | 16 |
| 15.06.2020 | 10.36 | 10.36 | 10.18 | 10.30 | 450 | 46 |
| 12.06.2020 | 10.66 | 10.78 | 10.66 | 10.78 | 300 | 32 |
| 03.06.2020 | 10.44 | 10.44 | 10.44 | 10.44 | 100 | 10 |
| 01.06.2020 | 10.28 | 10.28 | 10.12 | 10.12 | 300 | 31 |
| 29.05.2020 | 10.01 | 10.01 | 10.01 | 10.01 | 200 | 20 |
| 18.05.2020 | 8.78 | 8.94 | 8.78 | 8.94 | 200 | 18 |
| 15.05.2020 | 8.75 | 8.76 | 8.59 | 8.59 | 350 | 30 |
| 14.05.2020 | 8.63 | 8.63 | 8.63 | 8.63 | 150 | 13 |
| 12.05.2020 | 8.89 | 8.89 | 8.89 | 8.89 | 200 | 18 |
| 11.05.2020 | 8.74 | 8.79 | 8.64 | 8.79 | 500 | 44 |
| 07.05.2020 | 8.57 | 8.72 | 8.57 | 8.72 | 600 | 52 |
| 06.05.2020 | 8.79 | 8.79 | 8.53 | 8.53 | 900 | 78 |
| 05.05.2020 | 8.90 | 8.90 | 8.83 | 8.83 | 300 | 27 |
| 04.05.2020 | 8.96 | 8.96 | 8.95 | 8.95 | 300 | 27 |
| 24.04.2020 | 9.05 | 9.05 | 9.05 | 9.05 | 300 | 27 |
| 23.04.2020 | 8.94 | 8.94 | 8.94 | 8.94 | 200 | 18 |
| 22.04.2020 | 8.61 | 8.61 | 8.61 | 8.61 | 200 | 17 |
Biznesradar bez reklam? Sprawdź BR Plus
