Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2028720
7.67+0.47(+6.53%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 7.05 | 7.05 | 7.02 | 7.02 | 340 | 24 |
| 15.11.2024 | 7.87 | 7.87 | 7.87 | 7.87 | 125 | 10 |
| 14.11.2024 | 7.98 | 7.98 | 7.98 | 7.98 | 1 000 | 80 |
| 06.11.2024 | 8.50 | 8.50 | 8.50 | 8.50 | 274 | 23 |
| 04.11.2024 | 8.17 | 8.17 | 8.17 | 8.17 | 44 | 4 |
| 29.10.2024 | 8.70 | 8.70 | 8.70 | 8.70 | 230 | 20 |
| 22.10.2024 | 8.43 | 8.43 | 8.43 | 8.43 | 120 | 10 |
| 01.10.2024 | 9.07 | 9.07 | 9.07 | 9.07 | 115 | 10 |
| 24.09.2024 | 9.32 | 9.32 | 9.32 | 9.32 | 16 | 1 |
| 20.09.2024 | 9.19 | 9.19 | 9.19 | 9.19 | 16 | 1 |
| 10.09.2024 | 8.80 | 8.80 | 8.80 | 8.80 | 115 | 10 |
| 16.08.2024 | 9.86 | 9.86 | 9.86 | 9.86 | 110 | 11 |
| 13.08.2024 | 9.08 | 9.08 | 9.08 | 9.08 | 80 | 7 |
| 12.08.2024 | 8.61 | 8.61 | 8.61 | 8.61 | 110 | 9 |
| 08.08.2024 | 7.98 | 8.11 | 7.98 | 8.11 | 40 | 3 |
| 05.08.2024 | 8.10 | 8.36 | 8.10 | 8.12 | 150 | 12 |
| 02.08.2024 | 9.10 | 9.10 | 9.10 | 9.10 | 100 | 9 |
| 25.07.2024 | 9.66 | 9.66 | 9.66 | 9.66 | 10 | 1 |
| 17.07.2024 | 10.32 | 10.32 | 10.32 | 10.32 | 100 | 10 |
| 02.07.2024 | 11.04 | 11.04 | 11.04 | 11.04 | 240 | 27 |
| 27.06.2024 | 11.46 | 11.46 | 11.46 | 11.46 | 97 | 11 |
| 12.06.2024 | 10.40 | 10.40 | 10.40 | 10.40 | 240 | 25 |
| 10.06.2024 | 9.92 | 9.92 | 9.92 | 9.92 | 105 | 10 |
| 29.05.2024 | 10.72 | 10.72 | 10.72 | 10.72 | 100 | 11 |
| 09.05.2024 | 11.50 | 11.50 | 11.50 | 11.50 | 10 | 1 |
| 28.03.2024 | 10.04 | 10.04 | 10.04 | 10.04 | 150 | 15 |
| 26.03.2024 | 9.21 | 9.60 | 9.21 | 9.60 | 246 | 23 |
| 18.03.2024 | 9.32 | 9.32 | 9.32 | 9.32 | 110 | 10 |
| 15.03.2024 | 9.22 | 9.22 | 9.22 | 9.22 | 150 | 14 |
| 23.02.2024 | 10.58 | 10.58 | 10.58 | 10.58 | 654 | 69 |
| 21.02.2024 | 10.06 | 10.06 | 10.06 | 10.06 | 44 | 4 |
| 13.02.2024 | 8.76 | 8.76 | 8.76 | 8.76 | 141 | 12 |
| 02.02.2024 | 9.53 | 9.53 | 9.53 | 9.53 | 150 | 14 |
| 05.01.2024 | 8.36 | 8.36 | 8.36 | 8.36 | 150 | 13 |
| 02.01.2024 | 9.20 | 9.20 | 8.87 | 8.89 | 784 | 71 |
| 20.12.2023 | 9.46 | 9.46 | 9.46 | 9.46 | 2 719 | 257 |
| 07.11.2023 | 7.76 | 7.76 | 7.76 | 7.76 | 238 | 18 |
| 06.11.2023 | 7.96 | 7.96 | 7.88 | 7.88 | 2 200 | 174 |
| 30.10.2023 | 7.41 | 7.41 | 7.41 | 7.41 | 15 000 | 1 112 |
| 24.10.2023 | 6.80 | 6.82 | 6.80 | 6.82 | 750 | 51 |
| 23.10.2023 | 6.40 | 6.40 | 6.40 | 6.40 | 283 | 18 |
| 19.10.2023 | 6.83 | 6.83 | 6.76 | 6.76 | 15 150 | 1 035 |
| 17.10.2023 | 7.45 | 7.45 | 7.45 | 7.45 | 15 000 | 1 118 |
| 16.10.2023 | 6.65 | 7.11 | 6.40 | 6.95 | 16 479 | 1 098 |
| 11.10.2023 | 5.99 | 5.99 | 5.99 | 5.99 | 210 | 13 |
| 09.10.2023 | 5.43 | 5.43 | 5.43 | 5.43 | 180 | 10 |
| 28.09.2023 | 5.18 | 5.18 | 5.18 | 5.18 | 100 | 5 |
| 27.09.2023 | 5.41 | 5.41 | 5.41 | 5.41 | 277 | 15 |
| 25.09.2023 | 5.58 | 5.59 | 5.58 | 5.59 | 704 | 39 |
| 07.09.2023 | 5.71 | 5.71 | 5.44 | 5.44 | 275 | 15 |
Biznesradar bez reklam? Sprawdź BR Plus
