Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2058172
8.60+0.42(+5.13%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 8.15 | 8.15 | 8.15 | 8.15 | 240 | 20 |
| 18.11.2024 | 8.88 | 8.88 | 8.88 | 8.88 | 209 | 19 |
| 15.11.2024 | 9.00 | 9.00 | 9.00 | 9.00 | 240 | 22 |
| 26.02.2024 | 11.62 | 11.62 | 11.48 | 11.48 | 200 | 23 |
| 29.12.2023 | 10.52 | 10.52 | 10.52 | 10.52 | 386 | 41 |
| 07.09.2023 | 6.38 | 6.47 | 6.38 | 6.47 | 3 122 | 201 |
| 28.07.2023 | 8.71 | 8.71 | 8.71 | 8.71 | 300 | 26 |
| 14.07.2023 | 8.45 | 8.45 | 8.45 | 8.45 | 300 | 25 |
| 02.06.2023 | 6.87 | 7.22 | 6.87 | 7.22 | 16 200 | 1 117 |
| 01.06.2023 | 6.43 | 6.43 | 6.43 | 6.43 | 15 000 | 965 |
| 22.05.2023 | 7.11 | 7.11 | 7.11 | 7.11 | 1 200 | 85 |
| 13.04.2023 | 5.60 | 5.60 | 5.60 | 5.60 | 99 | 6 |
| 11.04.2023 | 4.97 | 4.97 | 4.97 | 4.97 | 99 | 5 |
| 31.03.2023 | 4.88 | 4.88 | 4.88 | 4.88 | 2 945 | 144 |
| 30.03.2023 | 4.73 | 4.73 | 4.73 | 4.73 | 2 945 | 139 |
| 20.03.2023 | 3.77 | 3.77 | 3.77 | 3.77 | 1 000 | 38 |
| 17.03.2023 | 4.31 | 4.31 | 4.31 | 4.31 | 2 000 | 86 |
| 09.03.2023 | 5.85 | 5.85 | 5.85 | 5.85 | 2 000 | 117 |
| 07.03.2023 | 6.01 | 6.01 | 6.01 | 6.01 | 1 000 | 60 |
| 03.03.2023 | 5.75 | 5.75 | 5.75 | 5.75 | 500 | 29 |
| 02.03.2023 | 5.70 | 5.70 | 5.70 | 5.70 | 500 | 29 |
| 01.03.2023 | 6.05 | 6.05 | 6.05 | 6.05 | 1 000 | 61 |
| 28.02.2023 | 5.82 | 5.82 | 5.82 | 5.82 | 2 000 | 116 |
| 22.02.2023 | 5.42 | 5.43 | 5.31 | 5.31 | 7 755 | 418 |
| 20.02.2023 | 6.05 | 6.05 | 5.95 | 5.95 | 2 129 | 127 |
| 16.02.2023 | 5.98 | 6.09 | 5.98 | 6.09 | 2 526 | 153 |
| 14.02.2023 | 6.09 | 6.09 | 6.09 | 6.09 | 300 | 18 |
| 13.02.2023 | 5.99 | 5.99 | 5.99 | 5.99 | 800 | 48 |
| 19.01.2023 | 6.52 | 6.52 | 6.52 | 6.52 | 3 325 | 217 |
| 17.01.2023 | 6.66 | 6.66 | 6.66 | 6.66 | 500 | 33 |
| 16.01.2023 | 6.90 | 6.90 | 6.90 | 6.90 | 1 000 | 69 |
| 12.01.2023 | 6.91 | 6.91 | 6.91 | 6.91 | 30 | 2 |
| 10.01.2023 | 6.70 | 6.70 | 6.70 | 6.70 | 1 500 | 101 |
| 09.01.2023 | 6.49 | 6.55 | 6.49 | 6.55 | 17 325 | 1 126 |
| 03.01.2023 | 5.92 | 5.92 | 5.90 | 5.90 | 18 090 | 1 068 |
| 05.12.2022 | 5.34 | 5.34 | 5.34 | 5.34 | 200 | 11 |
| 30.11.2022 | 5.10 | 5.20 | 5.10 | 5.20 | 600 | 31 |
| 29.11.2022 | 5.14 | 5.14 | 5.04 | 5.04 | 400 | 20 |
| 28.11.2022 | 5.19 | 5.19 | 5.10 | 5.10 | 1 600 | 82 |
| 25.11.2022 | 5.25 | 5.25 | 5.25 | 5.25 | 200 | 11 |
| 22.11.2022 | 5.02 | 5.02 | 5.02 | 5.02 | 200 | 10 |
| 17.11.2022 | 5.09 | 5.09 | 5.09 | 5.09 | 118 | 6 |
| 16.11.2022 | 5.30 | 5.30 | 5.30 | 5.30 | 200 | 11 |
| 15.11.2022 | 5.16 | 5.51 | 5.16 | 5.51 | 1 063 | 57 |
| 10.11.2022 | 4.11 | 4.11 | 4.00 | 4.00 | 800 | 33 |
| 07.11.2022 | 3.88 | 4.12 | 3.88 | 4.03 | 1 027 | 41 |
| 04.11.2022 | 3.86 | 3.90 | 3.86 | 3.87 | 22 114 | 856 |
| 03.11.2022 | 3.32 | 3.41 | 3.27 | 3.41 | 22 168 | 740 |
| 02.11.2022 | 3.43 | 3.43 | 3.41 | 3.41 | 60 | 2 |
| 31.10.2022 | 3.11 | 3.11 | 3.11 | 3.11 | 20 000 | 622 |
Biznesradar bez reklam? Sprawdź BR Plus
