Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2058818
6.00+0.44(+7.91%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 5.61 | 5.61 | 5.50 | 5.50 | 1 070 | 59 |
| 19.11.2024 | 5.80 | 5.80 | 5.16 | 5.16 | 5 750 | 316 |
| 15.11.2024 | 6.16 | 6.16 | 6.16 | 6.16 | 1 200 | 74 |
| 14.11.2024 | 6.45 | 6.45 | 6.45 | 6.45 | 300 | 19 |
| 13.11.2024 | 6.72 | 6.72 | 6.46 | 6.46 | 1 200 | 79 |
| 12.11.2024 | 7.02 | 7.02 | 7.02 | 7.02 | 300 | 21 |
| 08.11.2024 | 7.20 | 7.20 | 7.20 | 7.20 | 200 | 14 |
| 07.11.2024 | 7.17 | 7.20 | 7.17 | 7.20 | 1 470 | 106 |
| 06.11.2024 | 6.82 | 6.82 | 6.82 | 6.82 | 200 | 14 |
| 31.10.2024 | 6.35 | 6.42 | 6.35 | 6.42 | 550 | 35 |
| 30.10.2024 | 6.61 | 6.61 | 6.61 | 6.61 | 200 | 13 |
| 29.10.2024 | 6.99 | 6.99 | 6.99 | 6.99 | 50 | 4 |
| 25.10.2024 | 6.67 | 6.67 | 6.67 | 6.67 | 200 | 13 |
| 23.10.2024 | 6.70 | 6.70 | 6.70 | 6.70 | 180 | 12 |
| 22.10.2024 | 7.00 | 7.00 | 7.00 | 7.00 | 200 | 14 |
| 17.10.2024 | 7.74 | 7.74 | 7.13 | 7.13 | 834 | 62 |
| 16.10.2024 | 7.65 | 7.65 | 7.65 | 7.65 | 400 | 31 |
| 07.10.2024 | 7.09 | 7.09 | 7.09 | 7.09 | 180 | 13 |
| 03.10.2024 | 7.22 | 7.22 | 7.22 | 7.22 | 120 | 9 |
| 02.10.2024 | 7.63 | 7.63 | 7.63 | 7.63 | 100 | 8 |
| 30.09.2024 | 8.00 | 8.00 | 8.00 | 8.00 | 180 | 14 |
| 27.09.2024 | 8.12 | 8.12 | 8.12 | 8.12 | 150 | 12 |
| 26.09.2024 | 8.13 | 8.13 | 8.13 | 8.13 | 133 | 11 |
| 19.09.2024 | 7.70 | 7.70 | 7.70 | 7.70 | 200 | 15 |
| 18.09.2024 | 7.54 | 7.54 | 7.54 | 7.54 | 172 | 13 |
| 16.09.2024 | 7.39 | 7.39 | 7.39 | 7.39 | 135 | 10 |
| 11.09.2024 | 7.09 | 7.09 | 6.77 | 6.77 | 288 | 20 |
| 10.09.2024 | 7.31 | 7.31 | 7.31 | 7.31 | 136 | 10 |
| 09.09.2024 | 7.48 | 7.48 | 7.48 | 7.48 | 133 | 10 |
| 06.09.2024 | 7.71 | 7.71 | 7.71 | 7.71 | 170 | 13 |
| 05.09.2024 | 7.81 | 7.93 | 7.81 | 7.93 | 400 | 31 |
| 04.09.2024 | 8.03 | 8.03 | 8.03 | 8.03 | 122 | 10 |
| 30.08.2024 | 8.29 | 8.29 | 8.29 | 8.29 | 122 | 10 |
| 12.08.2024 | 7.10 | 7.10 | 7.10 | 7.10 | 15 000 | 1 065 |
| 08.08.2024 | 6.30 | 6.54 | 6.30 | 6.54 | 15 158 | 990 |
| 06.08.2024 | 6.44 | 6.44 | 6.44 | 6.44 | 155 | 10 |
| 29.07.2024 | 8.45 | 8.45 | 8.45 | 8.45 | 200 | 17 |
| 11.04.2024 | 9.12 | 9.12 | 9.12 | 9.12 | 45 | 4 |
| 10.04.2024 | 9.02 | 9.04 | 9.01 | 9.04 | 9 774 | 882 |
| 22.03.2024 | 8.18 | 8.20 | 8.18 | 8.20 | 9 774 | 800 |
| 14.03.2024 | 8.30 | 8.30 | 8.30 | 8.30 | 194 | 16 |
| 08.03.2024 | 7.70 | 7.70 | 7.70 | 7.70 | 194 | 15 |
| 02.02.2024 | 7.90 | 7.90 | 7.90 | 7.90 | 250 | 20 |
| 24.01.2024 | 6.65 | 6.65 | 6.60 | 6.60 | 570 | 38 |
| 17.01.2024 | 6.27 | 6.27 | 6.27 | 6.27 | 100 | 6 |
| 16.01.2024 | 6.48 | 6.48 | 6.48 | 6.48 | 120 | 8 |
| 05.01.2024 | 6.88 | 6.88 | 6.88 | 6.88 | 100 | 7 |
| 03.01.2024 | 7.46 | 7.46 | 7.46 | 7.46 | 115 | 9 |
| 02.01.2024 | 7.72 | 7.72 | 7.72 | 7.72 | 1 500 | 116 |
| 29.12.2023 | 8.09 | 8.09 | 8.09 | 8.09 | 40 | 3 |
Biznesradar bez reklam? Sprawdź BR Plus
