Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2061358
3.90-0.17(-4.18%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2024 | 3.90 | 3.90 | 3.90 | 3.90 | 442 | 17 |
| 17.12.2024 | 3.90 | 3.90 | 3.90 | 3.90 | 442 | 17 |
| 10.12.2024 | 4.76 | 4.76 | 4.76 | 4.76 | 350 | 17 |
| 05.12.2024 | 4.91 | 4.91 | 4.91 | 4.91 | 150 | 7 |
| 04.12.2024 | 4.54 | 4.61 | 4.54 | 4.60 | 550 | 25 |
| 02.12.2024 | 4.14 | 4.14 | 4.14 | 4.14 | 250 | 10 |
| 27.11.2024 | 3.86 | 3.86 | 3.75 | 3.75 | 600 | 23 |
| 22.11.2024 | 3.43 | 3.43 | 3.43 | 3.43 | 200 | 7 |
| 21.11.2024 | 3.64 | 3.64 | 3.62 | 3.62 | 1 129 | 41 |
| 20.11.2024 | 3.35 | 3.38 | 3.24 | 3.24 | 8 875 | 298 |
| 19.11.2024 | 3.60 | 3.60 | 2.74 | 3.11 | 10 971 | 316 |
| 15.11.2024 | 4.18 | 4.18 | 4.18 | 4.18 | 360 | 15 |
| 14.11.2024 | 4.15 | 4.25 | 4.10 | 4.25 | 1 036 | 43 |
| 13.11.2024 | 4.18 | 4.18 | 4.18 | 4.18 | 400 | 17 |
| 07.11.2024 | 4.62 | 5.00 | 4.62 | 5.00 | 600 | 29 |
| 06.11.2024 | 4.47 | 4.47 | 4.47 | 4.47 | 509 | 23 |
| 05.11.2024 | 4.37 | 4.37 | 4.30 | 4.30 | 1 165 | 50 |
| 04.11.2024 | 4.45 | 4.48 | 4.45 | 4.48 | 588 | 26 |
| 31.10.2024 | 4.10 | 4.10 | 4.10 | 4.10 | 430 | 18 |
| 30.10.2024 | 4.35 | 4.35 | 4.25 | 4.25 | 716 | 31 |
| 28.10.2024 | 4.66 | 4.66 | 4.66 | 4.66 | 256 | 12 |
| 24.10.2024 | 4.75 | 4.75 | 4.75 | 4.75 | 393 | 19 |
| 23.10.2024 | 4.49 | 4.49 | 4.40 | 4.40 | 793 | 35 |
| 17.10.2024 | 4.87 | 4.87 | 4.87 | 4.87 | 300 | 15 |
| 16.10.2024 | 5.28 | 5.28 | 5.28 | 5.28 | 220 | 12 |
| 15.10.2024 | 5.45 | 5.45 | 5.45 | 5.45 | 220 | 12 |
| 08.10.2024 | 4.79 | 4.93 | 4.79 | 4.93 | 500 | 24 |
| 25.09.2024 | 5.45 | 5.45 | 5.45 | 5.45 | 200 | 11 |
| 23.09.2024 | 4.95 | 4.98 | 4.95 | 4.98 | 2 016 | 100 |
| 17.09.2024 | 5.33 | 5.33 | 5.33 | 5.33 | 1 868 | 100 |
| 16.09.2024 | 5.10 | 5.10 | 5.00 | 5.00 | 780 | 39 |
| 13.09.2024 | 4.90 | 5.10 | 4.90 | 5.10 | 2 852 | 143 |
| 12.09.2024 | 4.91 | 4.91 | 4.91 | 4.91 | 100 | 5 |
| 10.09.2024 | 5.24 | 5.24 | 4.95 | 4.95 | 2 148 | 107 |
| 06.09.2024 | 5.44 | 5.50 | 5.42 | 5.42 | 5 514 | 301 |
| 30.08.2024 | 6.05 | 6.05 | 6.05 | 6.05 | 100 | 6 |
| 09.08.2024 | 4.81 | 4.81 | 4.60 | 4.60 | 450 | 22 |
| 08.08.2024 | 4.61 | 4.69 | 4.61 | 4.69 | 562 | 26 |
| 07.08.2024 | 4.36 | 4.36 | 4.36 | 4.36 | 461 | 20 |
| 06.08.2024 | 4.10 | 4.10 | 4.10 | 4.10 | 461 | 19 |
| 05.08.2024 | 4.56 | 4.56 | 4.37 | 4.37 | 438 | 20 |
| 31.07.2024 | 6.00 | 6.00 | 6.00 | 6.00 | 100 | 6 |
| 30.07.2024 | 6.00 | 6.00 | 6.00 | 6.00 | 192 | 12 |
| 18.07.2024 | 6.48 | 6.65 | 6.48 | 6.65 | 780 | 52 |
| 17.07.2024 | 6.48 | 6.48 | 6.48 | 6.48 | 199 | 13 |
| 16.07.2024 | 7.03 | 7.03 | 7.03 | 7.03 | 183 | 13 |
| 08.07.2024 | 7.37 | 7.37 | 7.37 | 7.37 | 351 | 26 |
| 05.07.2024 | 7.39 | 7.39 | 7.25 | 7.25 | 351 | 26 |
| 04.07.2024 | 7.53 | 7.53 | 7.53 | 7.53 | 172 | 13 |
| 03.07.2024 | 7.49 | 7.49 | 7.49 | 7.49 | 172 | 13 |
Biznesradar bez reklam? Sprawdź BR Plus
