Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2058818
5.94-0.29(-4.65%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 6.10 | 6.10 | 5.94 | 5.94 | 530 | 32 |
| 19.12.2024 | 6.09 | 6.09 | 6.09 | 6.09 | 1 550 | 94 |
| 18.12.2024 | 6.40 | 6.40 | 6.40 | 6.40 | 300 | 19 |
| 17.12.2024 | 6.50 | 6.50 | 6.50 | 6.50 | 900 | 59 |
| 16.12.2024 | 6.85 | 6.85 | 6.85 | 6.85 | 550 | 38 |
| 12.12.2024 | 7.10 | 7.10 | 7.10 | 7.10 | 300 | 21 |
| 10.12.2024 | 7.10 | 7.10 | 7.04 | 7.04 | 520 | 37 |
| 04.12.2024 | 6.77 | 6.77 | 6.77 | 6.77 | 220 | 15 |
| 03.12.2024 | 6.47 | 6.47 | 6.47 | 6.47 | 220 | 14 |
| 02.12.2024 | 6.29 | 6.37 | 6.29 | 6.37 | 920 | 58 |
| 27.11.2024 | 6.05 | 6.05 | 6.05 | 6.05 | 400 | 24 |
| 25.11.2024 | 6.32 | 6.34 | 6.32 | 6.34 | 420 | 27 |
| 22.11.2024 | 5.95 | 5.95 | 5.85 | 5.85 | 8 850 | 524 |
| 21.11.2024 | 6.00 | 6.00 | 6.00 | 6.00 | 770 | 46 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
