Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2058792
5.37-0.11(-2.01%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2024 | 5.37 | 5.37 | 5.37 | 5.37 | 185 | 10 |
| 17.12.2024 | 5.85 | 5.85 | 5.60 | 5.60 | 4 100 | 230 |
| 13.12.2024 | 6.10 | 6.10 | 6.10 | 6.10 | 163 | 10 |
| 11.12.2024 | 6.20 | 6.20 | 6.20 | 6.20 | 2 651 | 164 |
| 10.12.2024 | 6.20 | 6.20 | 6.20 | 6.20 | 162 | 10 |
| 05.12.2024 | 6.38 | 6.38 | 6.38 | 6.38 | 3 058 | 195 |
| 02.12.2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5 705 | 319 |
| 28.11.2024 | 5.18 | 5.18 | 5.12 | 5.12 | 1 933 | 100 |
| 26.11.2024 | 5.19 | 5.30 | 5.19 | 5.30 | 3 022 | 159 |
| 25.11.2024 | 5.46 | 5.46 | 5.38 | 5.38 | 7 808 | 423 |
| 22.11.2024 | 5.09 | 5.09 | 5.09 | 5.09 | 555 | 28 |
| 21.11.2024 | 5.13 | 5.13 | 5.13 | 5.13 | 100 | 5 |
| 20.11.2024 | 4.75 | 4.75 | 4.75 | 4.75 | 383 | 18 |
| 19.11.2024 | 4.50 | 4.50 | 4.33 | 4.33 | 938 | 41 |
| 15.11.2024 | 5.55 | 5.55 | 5.47 | 5.47 | 545 | 30 |
| 05.11.2024 | 5.56 | 5.56 | 5.56 | 5.56 | 500 | 28 |
| 07.10.2024 | 6.39 | 6.43 | 6.39 | 6.43 | 1 560 | 100 |
| 01.10.2024 | 6.82 | 6.82 | 6.70 | 6.70 | 10 000 | 676 |
| 16.08.2024 | 7.32 | 7.39 | 7.32 | 7.39 | 230 | 17 |
| 14.08.2024 | 6.90 | 6.90 | 6.90 | 6.90 | 200 | 14 |
| 05.08.2024 | 5.65 | 5.65 | 5.65 | 5.65 | 400 | 23 |
| 25.07.2024 | 7.26 | 7.26 | 7.26 | 7.26 | 30 | 2 |
| 08.07.2024 | 8.59 | 8.60 | 8.59 | 8.60 | 15 000 | 1 289 |
| 04.07.2024 | 8.78 | 8.78 | 8.78 | 8.78 | 7 837 | 688 |
| 03.07.2024 | 8.95 | 9.08 | 8.95 | 9.00 | 22 837 | 2 058 |
| 02.07.2024 | 8.69 | 8.69 | 8.68 | 8.69 | 8 182 | 711 |
| 27.06.2024 | 8.85 | 8.85 | 8.85 | 8.85 | 7 500 | 664 |
| 24.06.2024 | 8.69 | 8.69 | 8.69 | 8.69 | 7 500 | 652 |
| 19.06.2024 | 8.31 | 8.31 | 8.31 | 8.31 | 7 932 | 659 |
| 18.06.2024 | 8.01 | 8.01 | 7.98 | 7.98 | 250 | 20 |
| 14.06.2024 | 7.31 | 7.31 | 7.31 | 7.31 | 20 000 | 1 462 |
| 13.06.2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7 500 | 554 |
| 22.04.2024 | 8.27 | 8.27 | 8.27 | 8.27 | 215 | 18 |
| 19.04.2024 | 7.78 | 7.85 | 7.75 | 7.85 | 215 | 17 |
| 09.04.2024 | 8.51 | 8.51 | 8.51 | 8.51 | 457 | 39 |
| 06.02.2024 | 7.11 | 7.11 | 7.11 | 7.11 | 140 | 10 |
| 02.02.2024 | 6.95 | 7.18 | 6.95 | 7.18 | 1 100 | 79 |
| 24.01.2024 | 5.65 | 5.79 | 5.65 | 5.79 | 1 437 | 82 |
| 17.01.2024 | 5.45 | 5.45 | 5.45 | 5.45 | 150 | 8 |
| 16.01.2024 | 5.58 | 5.58 | 5.58 | 5.58 | 100 | 6 |
| 15.01.2024 | 5.79 | 5.79 | 5.65 | 5.65 | 270 | 15 |
| 12.01.2024 | 6.14 | 6.14 | 6.14 | 6.14 | 170 | 10 |
| 11.01.2024 | 6.06 | 6.06 | 6.06 | 6.06 | 50 | 3 |
| 05.01.2024 | 6.05 | 6.05 | 6.05 | 6.05 | 50 | 3 |
| 03.01.2024 | 6.40 | 6.40 | 6.32 | 6.32 | 330 | 21 |
| 02.01.2024 | 6.89 | 6.89 | 6.89 | 6.89 | 1 244 | 86 |
| 15.12.2023 | 6.91 | 7.02 | 6.91 | 7.02 | 230 | 16 |
| 12.12.2023 | 6.61 | 6.61 | 6.61 | 6.61 | 80 | 5 |
| 11.12.2023 | 6.92 | 6.92 | 6.92 | 6.92 | 150 | 10 |
| 08.12.2023 | 6.70 | 6.70 | 6.70 | 6.70 | 15 300 | 1 025 |
Biznesradar bez reklam? Sprawdź BR Plus
