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 |
|---|---|---|---|---|---|---|
| 14.07.2023 | 5.32 | 5.32 | 5.28 | 5.28 | 1 000 | 53 |
| 13.07.2023 | 5.12 | 5.13 | 5.12 | 5.13 | 1 000 | 51 |
| 12.07.2023 | 4.73 | 4.90 | 4.73 | 4.90 | 900 | 44 |
| 11.07.2023 | 4.57 | 4.58 | 4.50 | 4.54 | 43 000 | 1 950 |
| 10.07.2023 | 4.20 | 4.20 | 4.20 | 4.20 | 600 | 25 |
| 03.07.2023 | 4.57 | 4.57 | 4.57 | 4.57 | 3 000 | 137 |
| 30.06.2023 | 4.55 | 4.55 | 4.55 | 4.55 | 3 000 | 137 |
| 26.06.2023 | 4.65 | 4.65 | 4.65 | 4.65 | 800 | 37 |
| 23.06.2023 | 4.27 | 4.27 | 4.27 | 4.27 | 3 000 | 128 |
| 22.06.2023 | 4.54 | 4.54 | 4.54 | 4.54 | 10 000 | 454 |
| 21.06.2023 | 4.71 | 4.72 | 4.71 | 4.72 | 20 500 | 968 |
| 19.06.2023 | 4.95 | 4.95 | 4.84 | 4.84 | 1 500 | 74 |
| 16.06.2023 | 5.22 | 5.22 | 5.04 | 5.04 | 4 702 | 242 |
| 15.06.2023 | 4.67 | 4.91 | 4.57 | 4.82 | 3 105 | 148 |
| 14.06.2023 | 4.53 | 4.65 | 4.49 | 4.65 | 1 300 | 59 |
| 13.06.2023 | 4.30 | 4.41 | 4.30 | 4.41 | 1 300 | 56 |
| 12.06.2023 | 4.42 | 4.63 | 4.42 | 4.63 | 2 125 | 97 |
| 09.06.2023 | 4.54 | 4.54 | 4.52 | 4.52 | 1 000 | 45 |
| 07.06.2023 | 4.29 | 4.29 | 4.29 | 4.29 | 500 | 21 |
| 06.06.2023 | 4.38 | 4.55 | 4.36 | 4.55 | 1 845 | 81 |
| 05.06.2023 | 4.27 | 4.52 | 4.27 | 4.35 | 2 203 | 97 |
| 02.06.2023 | 3.76 | 4.06 | 3.76 | 4.06 | 1 575 | 62 |
| 01.06.2023 | 3.02 | 3.54 | 3.02 | 3.54 | 33 700 | 1 178 |
| 31.05.2023 | 3.16 | 3.24 | 3.14 | 3.19 | 5 725 | 181 |
| 30.05.2023 | 3.69 | 3.69 | 3.56 | 3.56 | 23 900 | 872 |
| 29.05.2023 | 3.84 | 3.84 | 3.84 | 3.84 | 500 | 19 |
| 26.05.2023 | 3.59 | 3.88 | 3.59 | 3.88 | 17 485 | 654 |
| 25.05.2023 | 3.67 | 3.67 | 3.46 | 3.60 | 4 800 | 169 |
| 24.05.2023 | 3.93 | 3.93 | 3.60 | 3.60 | 22 260 | 806 |
| 23.05.2023 | 4.28 | 4.32 | 4.17 | 4.17 | 5 310 | 225 |
| 22.05.2023 | 3.96 | 4.19 | 3.87 | 4.14 | 14 416 | 587 |
| 19.05.2023 | 3.63 | 4.01 | 3.63 | 4.00 | 31 700 | 1 199 |
| 18.05.2023 | 3.54 | 3.67 | 3.49 | 3.53 | 27 940 | 992 |
| 17.05.2023 | 3.37 | 3.55 | 3.37 | 3.47 | 14 700 | 520 |
| 16.05.2023 | 3.64 | 3.66 | 3.48 | 3.60 | 2 700 | 97 |
| 15.05.2023 | 3.68 | 3.68 | 3.40 | 3.40 | 24 043 | 846 |
| 12.05.2023 | 3.48 | 3.62 | 3.48 | 3.62 | 11 250 | 402 |
| 11.05.2023 | 3.41 | 3.56 | 3.27 | 3.27 | 23 416 | 782 |
| 10.05.2023 | 3.36 | 3.65 | 3.31 | 3.51 | 7 300 | 254 |
| 09.05.2023 | 3.15 | 3.19 | 3.15 | 3.19 | 1 003 | 32 |
| 08.05.2023 | 3.34 | 3.49 | 3.31 | 3.44 | 4 000 | 137 |
| 05.05.2023 | 3.12 | 3.29 | 3.12 | 3.29 | 6 800 | 214 |
| 04.05.2023 | 3.48 | 3.48 | 3.09 | 3.09 | 5 500 | 180 |
| 02.05.2023 | 3.58 | 3.66 | 3.46 | 3.46 | 2 200 | 78 |
| 28.04.2023 | 3.63 | 3.70 | 3.42 | 3.54 | 5 350 | 192 |
| 27.04.2023 | 3.17 | 3.69 | 3.17 | 3.69 | 15 150 | 522 |
| 26.04.2023 | 3.07 | 3.18 | 2.96 | 3.09 | 11 153 | 343 |
| 25.04.2023 | 3.15 | 3.26 | 3.11 | 3.12 | 6 950 | 219 |
| 24.04.2023 | 3.10 | 3.32 | 3.09 | 3.32 | 8 529 | 267 |
| 21.04.2023 | 3.14 | 3.22 | 3.10 | 3.15 | 16 561 | 518 |
Biznesradar bez reklam? Sprawdź BR Plus
