Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2028753
7.68-0.67(-8.02%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 7.64 | 7.68 | 7.64 | 7.68 | 20 000 | 1 532 |
| 17.10.2024 | 9.72 | 9.72 | 9.63 | 9.63 | 10 000 | 968 |
| 01.03.2024 | 10.58 | 10.58 | 10.58 | 10.58 | 150 | 16 |
| 08.11.2023 | 8.03 | 8.03 | 8.03 | 8.03 | 360 | 29 |
| 07.11.2023 | 8.35 | 8.35 | 8.35 | 8.35 | 360 | 30 |
| 06.11.2023 | 8.55 | 8.55 | 8.55 | 8.55 | 600 | 51 |
| 02.11.2023 | 8.18 | 8.18 | 8.18 | 8.18 | 600 | 49 |
| 18.10.2023 | 7.68 | 7.68 | 7.68 | 7.68 | 2 150 | 165 |
| 06.10.2023 | 5.48 | 5.48 | 5.48 | 5.48 | 750 | 41 |
| 29.09.2023 | 5.96 | 5.96 | 5.96 | 5.96 | 250 | 15 |
| 27.09.2023 | 5.96 | 5.97 | 5.96 | 5.97 | 250 | 15 |
| 19.09.2023 | 6.21 | 6.21 | 6.21 | 6.21 | 1 000 | 62 |
| 22.08.2023 | 7.08 | 7.08 | 7.08 | 7.08 | 400 | 28 |
| 19.07.2023 | 8.50 | 8.50 | 8.50 | 8.50 | 4 | 0 |
| 15.06.2023 | 7.41 | 7.41 | 7.41 | 7.41 | 400 | 30 |
| 09.06.2023 | 7.37 | 7.37 | 7.31 | 7.34 | 7 176 | 526 |
| 06.06.2023 | 7.31 | 7.31 | 7.31 | 7.31 | 1 | 0 |
| 05.06.2023 | 7.19 | 7.19 | 7.19 | 7.19 | 770 | 55 |
| 02.06.2023 | 6.75 | 6.99 | 6.75 | 6.99 | 2 | 0 |
| 23.05.2023 | 6.86 | 6.86 | 6.86 | 6.86 | 163 | 11 |
| 22.05.2023 | 6.94 | 6.94 | 6.94 | 6.94 | 1 | 0 |
| 19.05.2023 | 6.61 | 6.61 | 6.61 | 6.61 | 1 | 0 |
| 04.05.2023 | 5.94 | 5.94 | 5.94 | 5.94 | 157 | 9 |
| 27.04.2023 | 6.29 | 6.29 | 6.29 | 6.29 | 1 | 0 |
| 19.04.2023 | 5.71 | 5.71 | 5.71 | 5.71 | 165 | 9 |
| 18.04.2023 | 5.93 | 5.93 | 5.92 | 5.92 | 341 | 20 |
| 12.04.2023 | 5.14 | 5.14 | 5.14 | 5.14 | 5 | 0 |
| 05.04.2023 | 4.62 | 4.62 | 4.55 | 4.55 | 599 | 27 |
| 03.04.2023 | 4.91 | 4.91 | 4.91 | 4.91 | 19 | 1 |
| 30.03.2023 | 4.58 | 4.58 | 4.58 | 4.58 | 20 | 1 |
| 28.03.2023 | 4.04 | 4.04 | 4.04 | 4.04 | 431 | 17 |
| 27.03.2023 | 3.96 | 3.96 | 3.86 | 3.86 | 1 505 | 59 |
| 24.03.2023 | 3.72 | 3.72 | 3.72 | 3.72 | 1 000 | 37 |
| 23.03.2023 | 4.14 | 4.14 | 3.99 | 4.13 | 2 168 | 89 |
| 22.03.2023 | 4.34 | 4.34 | 4.12 | 4.12 | 1 513 | 65 |
| 21.03.2023 | 4.00 | 4.00 | 4.00 | 4.00 | 200 | 8 |
| 20.03.2023 | 3.40 | 3.72 | 3.30 | 3.70 | 12 425 | 440 |
| 16.03.2023 | 4.00 | 4.00 | 3.91 | 3.91 | 913 | 36 |
| 15.03.2023 | 4.20 | 4.20 | 4.14 | 4.14 | 500 | 21 |
| 13.03.2023 | 4.63 | 4.64 | 4.63 | 4.64 | 100 | 5 |
| 09.03.2023 | 5.58 | 5.58 | 5.58 | 5.58 | 200 | 11 |
| 07.03.2023 | 5.83 | 5.83 | 5.83 | 5.83 | 96 | 6 |
| 18.01.2023 | 6.42 | 6.42 | 6.42 | 6.42 | 160 | 10 |
| 17.01.2023 | 6.33 | 6.33 | 6.33 | 6.33 | 160 | 10 |
| 05.01.2023 | 5.79 | 5.79 | 5.79 | 5.79 | 600 | 35 |
| 29.12.2022 | 5.15 | 5.20 | 5.15 | 5.20 | 2 690 | 139 |
| 27.12.2022 | 4.98 | 4.98 | 4.98 | 4.98 | 215 | 11 |
| 19.12.2022 | 4.77 | 4.77 | 4.77 | 4.77 | 1 | 0 |
| 14.12.2022 | 5.26 | 5.26 | 5.23 | 5.23 | 1 386 | 73 |
| 09.12.2022 | 4.69 | 4.69 | 4.69 | 4.69 | 50 | 2 |
Biznesradar bez reklam? Sprawdź BR Plus
