Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2058800
5.25+0.27(+5.42%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 5.25 | 5.25 | 5.25 | 5.25 | 600 | 32 |
| 19.11.2024 | 5.00 | 5.00 | 4.76 | 4.76 | 1 834 | 91 |
| 18.11.2024 | 5.56 | 5.56 | 5.56 | 5.56 | 179 | 10 |
| 15.11.2024 | 6.08 | 6.08 | 5.87 | 5.87 | 3 532 | 214 |
| 14.11.2024 | 6.27 | 6.27 | 6.27 | 6.27 | 700 | 44 |
| 28.10.2024 | 6.47 | 6.47 | 6.47 | 6.47 | 160 | 10 |
| 30.09.2024 | 7.53 | 7.54 | 7.53 | 7.54 | 1 876 | 141 |
| 27.09.2024 | 7.71 | 7.71 | 7.71 | 7.71 | 150 | 12 |
| 19.09.2024 | 7.25 | 7.26 | 7.14 | 7.21 | 1 926 | 139 |
| 18.09.2024 | 7.12 | 7.12 | 7.12 | 7.12 | 281 | 20 |
| 11.09.2024 | 6.55 | 6.55 | 6.55 | 6.55 | 152 | 10 |
| 06.09.2024 | 7.29 | 7.44 | 7.29 | 7.44 | 658 | 48 |
| 05.08.2024 | 6.31 | 6.31 | 6.00 | 6.26 | 624 | 39 |
| 02.08.2024 | 7.09 | 7.09 | 7.09 | 7.09 | 141 | 10 |
| 26.07.2024 | 7.76 | 7.76 | 7.76 | 7.76 | 128 | 10 |
| 23.07.2024 | 8.34 | 8.34 | 8.17 | 8.17 | 360 | 30 |
| 27.06.2024 | 9.40 | 9.40 | 9.40 | 9.40 | 5 | 0 |
| 04.06.2024 | 8.55 | 8.55 | 8.55 | 8.55 | 5 | 0 |
| 09.05.2024 | 9.56 | 9.56 | 9.40 | 9.40 | 1 400 | 133 |
| 22.04.2024 | 8.75 | 8.75 | 8.75 | 8.75 | 800 | 70 |
| 09.04.2024 | 9.00 | 9.00 | 9.00 | 9.00 | 600 | 54 |
| 05.04.2024 | 8.13 | 8.40 | 8.13 | 8.40 | 1 360 | 113 |
| 03.04.2024 | 8.20 | 8.20 | 7.97 | 7.97 | 560 | 45 |
| 02.04.2024 | 8.09 | 8.09 | 8.09 | 8.09 | 800 | 65 |
| 22.03.2024 | 7.86 | 7.86 | 7.71 | 7.71 | 1 300 | 101 |
| 21.03.2024 | 7.71 | 7.71 | 7.71 | 7.71 | 60 | 5 |
| 15.03.2024 | 7.28 | 7.28 | 7.28 | 7.28 | 500 | 36 |
| 14.03.2024 | 8.01 | 8.01 | 8.01 | 8.01 | 800 | 64 |
| 13.03.2024 | 7.91 | 7.91 | 7.91 | 7.91 | 800 | 63 |
| 12.03.2024 | 7.76 | 7.76 | 7.76 | 7.76 | 800 | 62 |
| 11.03.2024 | 7.31 | 7.31 | 7.31 | 7.31 | 800 | 58 |
| 05.03.2024 | 7.55 | 7.55 | 7.55 | 7.55 | 60 | 5 |
| 28.02.2024 | 8.26 | 8.26 | 8.26 | 8.26 | 1 000 | 83 |
| 26.02.2024 | 8.54 | 8.54 | 8.54 | 8.54 | 500 | 43 |
| 23.02.2024 | 8.82 | 8.82 | 8.82 | 8.82 | 800 | 71 |
| 20.02.2024 | 8.11 | 8.11 | 8.11 | 8.11 | 600 | 49 |
| 13.02.2024 | 7.25 | 7.25 | 7.25 | 7.25 | 600 | 44 |
| 07.02.2024 | 7.30 | 7.30 | 7.30 | 7.30 | 1 500 | 110 |
| 05.02.2024 | 7.22 | 7.22 | 7.22 | 7.22 | 2 821 | 204 |
| 02.02.2024 | 7.30 | 7.49 | 7.30 | 7.40 | 3 630 | 268 |
| 31.01.2024 | 6.66 | 6.66 | 6.66 | 6.66 | 2 991 | 199 |
| 29.01.2024 | 6.15 | 6.15 | 6.15 | 6.15 | 530 | 33 |
| 25.01.2024 | 6.03 | 6.03 | 6.03 | 6.03 | 530 | 32 |
| 10.01.2024 | 6.65 | 6.65 | 6.65 | 6.65 | 800 | 53 |
| 02.01.2024 | 7.44 | 7.45 | 7.39 | 7.40 | 8 725 | 649 |
| 27.12.2023 | 7.82 | 7.82 | 7.82 | 7.82 | 500 | 39 |
| 21.12.2023 | 7.55 | 7.55 | 7.55 | 7.55 | 1 000 | 76 |
| 20.12.2023 | 7.72 | 7.72 | 7.48 | 7.48 | 9 725 | 748 |
| 18.12.2023 | 7.34 | 7.34 | 7.34 | 7.34 | 1 000 | 73 |
| 14.12.2023 | 7.28 | 7.28 | 7.15 | 7.15 | 2 300 | 166 |
Biznesradar bez reklam? Sprawdź BR Plus
