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 |
|---|---|---|---|---|---|---|
| 17.10.2023 | 5.20 | 5.20 | 4.95 | 4.95 | 1 500 | 77 |
| 16.10.2023 | 4.41 | 4.85 | 4.40 | 4.67 | 7 472 | 346 |
| 13.10.2023 | 3.50 | 3.67 | 3.50 | 3.67 | 5 400 | 190 |
| 12.10.2023 | 3.71 | 3.71 | 3.70 | 3.70 | 28 670 | 1 061 |
| 11.10.2023 | 3.67 | 3.72 | 3.56 | 3.72 | 24 119 | 865 |
| 10.10.2023 | 3.33 | 3.60 | 3.33 | 3.60 | 28 767 | 1 007 |
| 09.10.2023 | 2.55 | 3.08 | 2.55 | 3.08 | 2 406 | 68 |
| 04.10.2023 | 2.75 | 2.80 | 2.64 | 2.64 | 12 992 | 351 |
| 03.10.2023 | 2.56 | 2.69 | 2.56 | 2.69 | 4 600 | 118 |
| 02.10.2023 | 2.82 | 2.97 | 2.76 | 2.76 | 3 085 | 89 |
| 29.09.2023 | 3.19 | 3.19 | 3.19 | 3.19 | 6 000 | 191 |
| 27.09.2023 | 3.15 | 3.15 | 3.06 | 3.06 | 1 930 | 59 |
| 26.09.2023 | 3.23 | 3.28 | 3.23 | 3.28 | 794 | 26 |
| 25.09.2023 | 3.29 | 3.29 | 3.28 | 3.28 | 1 200 | 39 |
| 21.09.2023 | 3.59 | 3.59 | 3.50 | 3.50 | 3 520 | 126 |
| 18.09.2023 | 3.71 | 3.71 | 3.71 | 3.71 | 1 000 | 37 |
| 15.09.2023 | 3.92 | 3.93 | 3.92 | 3.93 | 1 270 | 50 |
| 14.09.2023 | 3.60 | 3.60 | 3.60 | 3.60 | 400 | 14 |
| 13.09.2023 | 3.49 | 3.49 | 3.49 | 3.49 | 30 000 | 1 047 |
| 11.09.2023 | 3.70 | 3.70 | 3.62 | 3.67 | 61 633 | 2 280 |
| 08.09.2023 | 3.40 | 3.40 | 3.40 | 3.40 | 1 473 | 50 |
| 07.09.2023 | 3.64 | 3.64 | 3.30 | 3.30 | 2 144 | 72 |
| 06.09.2023 | 3.68 | 3.68 | 3.68 | 3.68 | 1 350 | 50 |
| 04.09.2023 | 4.51 | 4.51 | 4.25 | 4.25 | 1 340 | 57 |
| 30.08.2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4 675 | 206 |
| 29.08.2023 | 4.49 | 4.49 | 4.39 | 4.39 | 2 485 | 110 |
| 28.08.2023 | 4.16 | 4.16 | 4.16 | 4.16 | 200 | 8 |
| 25.08.2023 | 3.96 | 4.05 | 3.96 | 4.05 | 2 032 | 82 |
| 22.08.2023 | 4.21 | 4.26 | 4.21 | 4.26 | 10 480 | 442 |
| 21.08.2023 | 4.24 | 4.26 | 4.14 | 4.14 | 19 870 | 841 |
| 17.08.2023 | 4.56 | 4.56 | 4.16 | 4.17 | 1 690 | 75 |
| 16.08.2023 | 4.74 | 4.74 | 4.43 | 4.43 | 2 539 | 116 |
| 11.08.2023 | 5.41 | 5.41 | 5.07 | 5.11 | 9 112 | 489 |
| 10.08.2023 | 5.22 | 5.36 | 5.22 | 5.36 | 8 350 | 447 |
| 09.08.2023 | 5.09 | 5.09 | 5.00 | 5.01 | 26 929 | 1 349 |
| 08.08.2023 | 5.07 | 5.07 | 4.99 | 4.99 | 2 150 | 107 |
| 04.08.2023 | 5.42 | 5.55 | 5.42 | 5.55 | 216 | 12 |
| 03.08.2023 | 5.13 | 5.16 | 5.13 | 5.16 | 1 172 | 60 |
| 02.08.2023 | 5.40 | 5.40 | 5.40 | 5.40 | 925 | 50 |
| 01.08.2023 | 5.76 | 5.76 | 5.76 | 5.76 | 500 | 29 |
| 31.07.2023 | 5.81 | 5.85 | 5.79 | 5.85 | 1 500 | 87 |
| 28.07.2023 | 5.74 | 5.74 | 5.74 | 5.74 | 2 050 | 118 |
| 27.07.2023 | 5.74 | 5.74 | 5.74 | 5.74 | 2 000 | 115 |
| 26.07.2023 | 5.57 | 5.57 | 5.57 | 5.57 | 500 | 28 |
| 25.07.2023 | 5.72 | 5.72 | 5.70 | 5.70 | 1 000 | 57 |
| 21.07.2023 | 5.45 | 5.47 | 5.45 | 5.47 | 600 | 33 |
| 20.07.2023 | 5.65 | 5.65 | 5.51 | 5.51 | 11 000 | 619 |
| 19.07.2023 | 5.65 | 5.74 | 5.58 | 5.62 | 1 800 | 102 |
| 18.07.2023 | 5.44 | 5.44 | 5.40 | 5.40 | 12 500 | 680 |
| 17.07.2023 | 5.22 | 5.22 | 5.22 | 5.22 | 500 | 26 |
Biznesradar bez reklam? Sprawdź BR Plus
