Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2061366
4.10-0.31(-7.03%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 4.19 | 4.19 | 4.10 | 4.10 | 1 090 | 45 |
| 19.12.2024 | 4.43 | 4.43 | 4.43 | 4.43 | 420 | 19 |
| 18.12.2024 | 4.40 | 4.43 | 4.40 | 4.43 | 1 342 | 59 |
| 17.12.2024 | 4.69 | 4.69 | 4.39 | 4.39 | 1 110 | 50 |
| 03.12.2024 | 4.85 | 4.85 | 4.85 | 4.85 | 19 | 1 |
| 02.12.2024 | 4.35 | 4.75 | 4.35 | 4.75 | 3 106 | 141 |
| 29.11.2024 | 4.16 | 4.16 | 4.16 | 4.16 | 340 | 14 |
| 27.11.2024 | 4.30 | 4.30 | 4.20 | 4.20 | 1 836 | 79 |
| 25.11.2024 | 4.51 | 4.55 | 4.50 | 4.50 | 3 908 | 177 |
| 22.11.2024 | 4.31 | 4.31 | 4.31 | 4.31 | 200 | 9 |
| 21.11.2024 | 4.10 | 4.10 | 4.10 | 4.10 | 300 | 12 |
| 20.11.2024 | 3.82 | 3.82 | 3.82 | 3.82 | 500 | 19 |
| 19.11.2024 | 3.80 | 3.80 | 3.30 | 3.30 | 2 085 | 73 |
| 18.11.2024 | 4.20 | 4.20 | 4.20 | 4.20 | 500 | 21 |
| 13.11.2024 | 4.70 | 4.70 | 4.70 | 4.70 | 300 | 14 |
| 12.11.2024 | 5.00 | 5.00 | 5.00 | 5.00 | 600 | 30 |
| 08.11.2024 | 5.60 | 5.60 | 5.60 | 5.60 | 200 | 11 |
| 07.11.2024 | 5.40 | 5.40 | 5.40 | 5.40 | 200 | 11 |
| 06.11.2024 | 5.20 | 5.20 | 5.20 | 5.20 | 200 | 10 |
| 04.11.2024 | 4.80 | 5.00 | 4.80 | 5.00 | 500 | 24 |
| 31.10.2024 | 4.50 | 4.50 | 4.50 | 4.50 | 600 | 27 |
| 30.10.2024 | 4.80 | 4.80 | 4.80 | 4.80 | 500 | 24 |
| 29.10.2024 | 5.30 | 5.30 | 5.30 | 5.30 | 200 | 11 |
| 22.10.2024 | 5.06 | 5.06 | 5.06 | 5.06 | 1 000 | 51 |
| 16.10.2024 | 5.71 | 5.71 | 5.71 | 5.71 | 100 | 6 |
| 15.10.2024 | 5.90 | 5.90 | 5.90 | 5.90 | 400 | 24 |
| 11.10.2024 | 5.93 | 5.93 | 5.91 | 5.91 | 1 566 | 93 |
| 10.10.2024 | 5.70 | 5.70 | 5.70 | 5.70 | 100 | 6 |
| 09.10.2024 | 5.70 | 5.70 | 5.70 | 5.70 | 400 | 23 |
| 07.10.2024 | 5.30 | 5.30 | 5.30 | 5.30 | 1 000 | 53 |
| 02.10.2024 | 5.83 | 5.83 | 5.83 | 5.83 | 125 | 7 |
| 18.09.2024 | 5.92 | 5.92 | 5.92 | 5.92 | 300 | 18 |
| 17.09.2024 | 5.90 | 5.90 | 5.90 | 5.90 | 400 | 24 |
| 13.09.2024 | 5.51 | 5.80 | 5.51 | 5.80 | 700 | 39 |
| 11.09.2024 | 5.10 | 5.10 | 5.10 | 5.10 | 400 | 20 |
| 10.09.2024 | 5.50 | 5.50 | 5.50 | 5.50 | 1 000 | 55 |
| 19.08.2024 | 6.57 | 6.57 | 6.57 | 6.57 | 200 | 13 |
| 12.08.2024 | 5.24 | 5.57 | 5.24 | 5.57 | 4 416 | 243 |
| 09.08.2024 | 5.24 | 5.36 | 4.98 | 4.98 | 4 977 | 260 |
| 08.08.2024 | 4.44 | 5.17 | 4.44 | 5.14 | 6 749 | 322 |
| 07.08.2024 | 4.90 | 4.92 | 4.70 | 4.70 | 2 299 | 110 |
| 06.08.2024 | 5.20 | 5.20 | 4.60 | 4.71 | 7 923 | 382 |
| 05.08.2024 | 4.85 | 4.91 | 4.67 | 4.91 | 2 392 | 114 |
| 29.07.2024 | 6.66 | 6.66 | 6.66 | 6.66 | 311 | 21 |
| 25.07.2024 | 6.39 | 6.45 | 6.39 | 6.42 | 2 400 | 154 |
| 24.07.2024 | 6.98 | 6.98 | 6.98 | 6.98 | 566 | 40 |
| 23.07.2024 | 6.76 | 6.76 | 6.76 | 6.76 | 601 | 41 |
| 22.07.2024 | 7.36 | 7.36 | 7.36 | 7.36 | 601 | 44 |
| 19.07.2024 | 7.07 | 7.25 | 7.07 | 7.25 | 1 224 | 88 |
| 18.07.2024 | 7.03 | 7.43 | 7.03 | 7.43 | 1 777 | 129 |
Biznesradar bez reklam? Sprawdź BR Plus
