Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2058792
10.30-0.64(-5.85%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 07.12.2023 | 6.50 | 6.50 | 6.50 | 6.50 | 15 300 | 995 |
| 30.11.2023 | 5.90 | 5.90 | 5.90 | 5.90 | 6 367 | 376 |
| 29.11.2023 | 5.84 | 5.84 | 5.84 | 5.84 | 887 | 52 |
| 27.11.2023 | 5.82 | 5.85 | 5.82 | 5.85 | 11 720 | 685 |
| 23.11.2023 | 6.01 | 6.01 | 6.01 | 6.01 | 1 000 | 60 |
| 22.11.2023 | 6.18 | 6.18 | 6.18 | 6.18 | 27 207 | 1 681 |
| 21.11.2023 | 6.27 | 6.27 | 6.27 | 6.27 | 17 000 | 1 066 |
| 20.11.2023 | 6.37 | 6.37 | 6.37 | 6.37 | 200 | 13 |
| 17.11.2023 | 5.94 | 5.94 | 5.94 | 5.94 | 1 016 | 60 |
| 16.11.2023 | 5.93 | 5.93 | 5.93 | 5.93 | 1 000 | 59 |
| 15.11.2023 | 6.17 | 6.21 | 5.96 | 6.06 | 5 767 | 356 |
| 14.11.2023 | 5.61 | 5.61 | 5.61 | 5.61 | 3 100 | 174 |
| 13.11.2023 | 5.30 | 5.44 | 5.30 | 5.44 | 4 000 | 213 |
| 10.11.2023 | 5.43 | 5.43 | 5.26 | 5.26 | 400 | 21 |
| 08.11.2023 | 5.26 | 5.26 | 5.22 | 5.22 | 2 000 | 105 |
| 07.11.2023 | 5.47 | 5.47 | 5.47 | 5.47 | 920 | 50 |
| 06.11.2023 | 5.68 | 5.68 | 5.58 | 5.58 | 5 300 | 299 |
| 31.10.2023 | 5.27 | 5.33 | 5.27 | 5.33 | 1 000 | 53 |
| 30.10.2023 | 5.05 | 5.17 | 5.05 | 5.12 | 1 500 | 77 |
| 27.10.2023 | 5.02 | 5.02 | 4.90 | 4.90 | 715 | 35 |
| 26.10.2023 | 4.97 | 4.97 | 4.97 | 4.97 | 500 | 25 |
| 25.10.2023 | 4.54 | 4.91 | 4.54 | 4.91 | 3 700 | 179 |
| 24.10.2023 | 4.50 | 4.50 | 4.50 | 4.50 | 300 | 14 |
| 23.10.2023 | 4.24 | 4.24 | 4.24 | 4.24 | 500 | 21 |
| 20.10.2023 | 4.21 | 4.26 | 4.11 | 4.11 | 5 670 | 239 |
| 19.10.2023 | 4.46 | 4.59 | 4.46 | 4.59 | 3 867 | 174 |
Biznesradar bez reklam? Sprawdź BR Plus
