Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2058818
7.10+0.37(+5.50%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
20.12.2023 | 7.92 | 7.92 | 7.92 | 7.92 | 400 | 32 |
19.12.2023 | 8.14 | 8.14 | 8.13 | 8.13 | 130 | 11 |
11.12.2023 | 7.70 | 7.70 | 7.70 | 7.70 | 300 | 23 |
01.12.2023 | 7.00 | 7.00 | 7.00 | 7.00 | 300 | 21 |
17.11.2023 | 6.69 | 6.69 | 6.69 | 6.69 | 1 000 | 67 |
16.11.2023 | 6.68 | 6.82 | 6.68 | 6.82 | 2 000 | 135 |
15.11.2023 | 7.04 | 7.04 | 6.78 | 6.85 | 3 000 | 207 |
10.11.2023 | 6.03 | 6.03 | 6.03 | 6.03 | 300 | 18 |
09.11.2023 | 6.10 | 6.10 | 6.10 | 6.10 | 300 | 18 |
17.10.2023 | 6.15 | 6.15 | 6.15 | 6.15 | 200 | 12 |
16.10.2023 | 4.94 | 5.01 | 4.94 | 5.01 | 934 | 46 |
12.10.2023 | 4.51 | 4.51 | 4.48 | 4.48 | 1 200 | 54 |
10.10.2023 | 3.99 | 4.25 | 3.99 | 4.25 | 2 055 | 84 |
09.10.2023 | 3.80 | 3.80 | 3.80 | 3.80 | 600 | 23 |
04.10.2023 | 3.25 | 3.25 | 3.25 | 3.25 | 1 200 | 39 |
03.10.2023 | 3.42 | 3.48 | 3.42 | 3.48 | 1 500 | 52 |
29.09.2023 | 4.00 | 4.00 | 3.94 | 3.94 | 4 030 | 160 |
28.09.2023 | 3.70 | 3.75 | 3.65 | 3.65 | 2 465 | 91 |
27.09.2023 | 3.95 | 3.95 | 3.90 | 3.90 | 1 890 | 74 |
26.09.2023 | 3.99 | 3.99 | 3.99 | 3.99 | 150 | 6 |
25.09.2023 | 4.13 | 4.13 | 4.12 | 4.12 | 650 | 27 |
22.09.2023 | 4.30 | 4.32 | 4.30 | 4.32 | 530 | 23 |
15.09.2023 | 4.68 | 4.68 | 4.68 | 4.68 | 1 170 | 55 |
08.09.2023 | 4.30 | 4.30 | 4.30 | 4.30 | 1 170 | 50 |
22.08.2023 | 5.05 | 5.05 | 5.05 | 5.05 | 150 | 8 |
16.08.2023 | 5.27 | 5.27 | 5.27 | 5.27 | 800 | 42 |
02.08.2023 | 6.27 | 6.27 | 6.27 | 6.27 | 34 | 2 |
24.07.2023 | 6.49 | 6.49 | 6.49 | 6.49 | 100 | 6 |
13.07.2023 | 5.98 | 5.98 | 5.98 | 5.98 | 156 | 9 |
23.06.2023 | 5.10 | 5.10 | 5.10 | 5.10 | 212 | 11 |
22.06.2023 | 5.39 | 5.39 | 5.39 | 5.39 | 100 | 5 |
19.06.2023 | 5.74 | 5.74 | 5.74 | 5.74 | 125 | 7 |
14.06.2023 | 5.32 | 5.32 | 5.32 | 5.32 | 200 | 11 |
Biznesradar bez reklam? Sprawdź BR Plus