Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2063818
3.08+0.27(+9.61%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 2.93 | 3.03 | 2.88 | 2.99 | 2 611 | 77 |
| 19.11.2024 | 2.77 | 2.77 | 2.24 | 2.61 | 6 349 | 163 |
| 18.11.2024 | 3.40 | 3.40 | 3.40 | 3.40 | 45 | 2 |
| 15.11.2024 | 3.44 | 3.44 | 3.44 | 3.44 | 750 | 26 |
| 14.11.2024 | 3.78 | 3.92 | 3.78 | 3.92 | 3 081 | 117 |
| 13.11.2024 | 3.82 | 3.82 | 3.82 | 3.82 | 400 | 15 |
| 12.11.2024 | 4.09 | 4.09 | 4.09 | 4.09 | 350 | 14 |
| 24.10.2024 | 4.20 | 4.20 | 4.20 | 4.20 | 1 220 | 51 |
| 23.10.2024 | 4.06 | 4.06 | 3.88 | 3.88 | 1 495 | 60 |
| 17.10.2024 | 4.58 | 4.58 | 4.58 | 4.58 | 280 | 13 |
| 09.10.2024 | 4.90 | 4.90 | 4.90 | 4.90 | 125 | 6 |
| 08.10.2024 | 4.44 | 4.44 | 4.44 | 4.44 | 280 | 12 |
| 07.10.2024 | 4.52 | 4.52 | 4.52 | 4.52 | 150 | 7 |
| 26.09.2024 | 5.38 | 5.38 | 5.38 | 5.38 | 390 | 21 |
| 24.09.2024 | 4.90 | 5.08 | 4.90 | 5.08 | 1 458 | 73 |
| 23.09.2024 | 4.39 | 4.39 | 4.29 | 4.29 | 750 | 33 |
| 20.09.2024 | 4.60 | 4.60 | 4.60 | 4.60 | 375 | 17 |
| 19.09.2024 | 4.87 | 4.98 | 4.87 | 4.98 | 850 | 42 |
| 18.09.2024 | 4.87 | 4.87 | 4.87 | 4.87 | 330 | 16 |
| 17.09.2024 | 4.85 | 4.85 | 4.85 | 4.85 | 356 | 17 |
| 16.09.2024 | 4.60 | 4.60 | 4.50 | 4.50 | 759 | 35 |
| 12.09.2024 | 4.36 | 4.36 | 4.36 | 4.36 | 450 | 20 |
| 11.09.2024 | 4.37 | 4.37 | 4.05 | 4.05 | 1 450 | 61 |
| 09.09.2024 | 4.69 | 4.82 | 4.69 | 4.82 | 3 586 | 171 |
| 21.08.2024 | 5.42 | 5.58 | 5.42 | 5.58 | 1 018 | 56 |
| 13.08.2024 | 4.97 | 4.97 | 4.97 | 4.97 | 485 | 24 |
| 12.08.2024 | 4.70 | 4.70 | 4.70 | 4.70 | 7 219 | 339 |
| 09.08.2024 | 4.32 | 4.40 | 4.32 | 4.40 | 30 550 | 1 320 |
| 08.08.2024 | 3.70 | 4.16 | 3.70 | 4.16 | 35 454 | 1 468 |
| 07.08.2024 | 3.84 | 3.84 | 3.84 | 3.84 | 2 069 | 79 |
| 06.08.2024 | 4.11 | 4.11 | 3.74 | 3.74 | 9 288 | 364 |
| 05.08.2024 | 3.90 | 4.10 | 3.72 | 4.10 | 7 658 | 302 |
| 29.07.2024 | 5.70 | 5.70 | 5.70 | 5.70 | 90 | 5 |
| 25.07.2024 | 5.42 | 5.42 | 5.42 | 5.42 | 919 | 50 |
| 24.07.2024 | 5.90 | 5.90 | 5.90 | 5.90 | 1 699 | 100 |
| 23.07.2024 | 5.91 | 5.91 | 5.84 | 5.84 | 1 699 | 100 |
| 17.07.2024 | 5.90 | 6.08 | 5.90 | 6.08 | 638 | 38 |
| 16.07.2024 | 6.38 | 6.43 | 6.38 | 6.43 | 2 526 | 162 |
| 05.07.2024 | 7.15 | 7.15 | 6.79 | 6.79 | 3 140 | 215 |
| 04.07.2024 | 7.09 | 7.09 | 7.01 | 7.01 | 366 | 26 |
| 03.07.2024 | 7.05 | 7.05 | 7.05 | 7.05 | 182 | 13 |
| 14.06.2024 | 5.55 | 5.55 | 5.55 | 5.55 | 750 | 42 |
| 13.06.2024 | 5.60 | 5.60 | 5.60 | 5.60 | 65 000 | 3 640 |
| 14.05.2024 | 7.23 | 7.23 | 7.23 | 7.23 | 35 | 3 |
| 22.03.2024 | 5.58 | 5.58 | 5.58 | 5.58 | 288 | 16 |
| 19.03.2024 | 4.75 | 4.99 | 4.58 | 4.99 | 1 090 | 52 |
| 15.03.2024 | 5.48 | 5.48 | 5.35 | 5.35 | 20 288 | 1 111 |
| 14.03.2024 | 5.71 | 5.71 | 5.71 | 5.71 | 188 | 11 |
| 13.03.2024 | 5.90 | 5.91 | 5.90 | 5.91 | 20 500 | 1 210 |
| 11.03.2024 | 5.33 | 5.33 | 5.33 | 5.33 | 280 | 15 |
Biznesradar bez reklam? Sprawdź BR Plus
