Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2064139
8.24+0.23(+2.87%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.10.2024 | 3.89 | 3.89 | 3.66 | 3.66 | 4 428 | 165 |
| 09.10.2024 | 3.87 | 3.87 | 3.81 | 3.81 | 1 320 | 50 |
| 07.10.2024 | 3.50 | 3.50 | 3.47 | 3.47 | 2 110 | 73 |
| 03.10.2024 | 3.50 | 3.50 | 3.50 | 3.50 | 1 000 | 35 |
| 02.10.2024 | 3.92 | 3.92 | 3.92 | 3.92 | 800 | 31 |
| 30.09.2024 | 4.08 | 4.08 | 4.08 | 4.08 | 300 | 12 |
| 24.09.2024 | 4.04 | 4.04 | 4.04 | 4.04 | 100 | 4 |
| 23.09.2024 | 3.53 | 3.53 | 3.53 | 3.53 | 400 | 14 |
| 20.09.2024 | 3.91 | 3.91 | 3.50 | 3.50 | 3 448 | 134 |
| 19.09.2024 | 3.91 | 4.04 | 3.91 | 4.04 | 4 248 | 170 |
| 18.09.2024 | 3.95 | 3.95 | 3.95 | 3.95 | 570 | 23 |
| 16.09.2024 | 3.53 | 3.53 | 3.50 | 3.50 | 1 170 | 41 |
| 12.09.2024 | 3.44 | 3.56 | 3.44 | 3.56 | 1 500 | 52 |
| 11.09.2024 | 3.40 | 3.40 | 3.38 | 3.38 | 400 | 14 |
| 27.08.2024 | 4.50 | 4.50 | 4.50 | 4.50 | 850 | 38 |
| 21.08.2024 | 4.44 | 4.44 | 4.43 | 4.43 | 32 500 | 1 442 |
| 20.08.2024 | 4.41 | 4.41 | 4.41 | 4.41 | 1 150 | 51 |
| 16.08.2024 | 4.61 | 4.61 | 4.61 | 4.61 | 1 260 | 58 |
| 14.08.2024 | 4.00 | 4.00 | 4.00 | 4.00 | 35 000 | 1 400 |
| 13.08.2024 | 4.12 | 4.12 | 4.12 | 4.12 | 7 500 | 309 |
| 12.08.2024 | 3.40 | 3.59 | 3.40 | 3.59 | 27 764 | 993 |
| 09.08.2024 | 3.34 | 3.49 | 3.13 | 3.26 | 9 336 | 309 |
| 08.08.2024 | 2.67 | 3.29 | 2.55 | 3.28 | 17 312 | 531 |
| 07.08.2024 | 2.88 | 3.02 | 2.78 | 3.02 | 7 021 | 202 |
| 06.08.2024 | 3.37 | 3.37 | 2.84 | 2.86 | 43 468 | 1 419 |
| 05.08.2024 | 2.86 | 3.17 | 2.69 | 3.12 | 22 153 | 658 |
| 02.08.2024 | 3.86 | 3.92 | 3.80 | 3.80 | 4 063 | 157 |
| 01.08.2024 | 4.22 | 4.22 | 4.22 | 4.22 | 1 183 | 50 |
| 25.07.2024 | 4.46 | 4.67 | 4.43 | 4.67 | 5 991 | 272 |
| 19.07.2024 | 5.34 | 5.34 | 5.34 | 5.34 | 550 | 29 |
| 18.07.2024 | 5.40 | 5.40 | 5.40 | 5.40 | 720 | 39 |
| 11.07.2024 | 5.94 | 5.94 | 5.94 | 5.94 | 219 | 13 |
| 10.07.2024 | 5.88 | 5.88 | 5.88 | 5.88 | 219 | 13 |
| 27.06.2024 | 6.10 | 6.10 | 6.10 | 6.10 | 2 400 | 146 |
| 13.06.2024 | 4.66 | 4.66 | 4.66 | 4.66 | 7 500 | 350 |
| 23.05.2024 | 6.22 | 6.22 | 6.18 | 6.19 | 814 | 50 |
| 20.05.2024 | 6.70 | 6.70 | 6.70 | 6.70 | 1 550 | 104 |
| 07.05.2024 | 6.22 | 6.22 | 6.17 | 6.17 | 330 | 20 |
| 06.05.2024 | 6.16 | 6.16 | 6.16 | 6.16 | 303 | 19 |
| 25.04.2024 | 5.48 | 5.48 | 5.47 | 5.48 | 17 705 | 970 |
| 17.04.2024 | 4.94 | 4.97 | 4.93 | 4.94 | 17 705 | 875 |
| 16.04.2024 | 4.74 | 4.74 | 4.73 | 4.73 | 400 | 19 |
| 12.04.2024 | 5.22 | 5.22 | 5.22 | 5.22 | 360 | 19 |
| 08.04.2024 | 5.61 | 5.70 | 5.61 | 5.70 | 516 | 29 |
| 05.04.2024 | 5.27 | 5.27 | 5.27 | 5.27 | 1 000 | 53 |
| 26.03.2024 | 4.55 | 4.55 | 4.55 | 4.55 | 709 | 32 |
| 25.03.2024 | 4.20 | 4.20 | 4.20 | 4.20 | 709 | 30 |
| 21.03.2024 | 4.50 | 4.68 | 4.50 | 4.68 | 2 406 | 110 |
| 18.03.2024 | 4.14 | 4.25 | 4.14 | 4.25 | 1 770 | 75 |
| 14.03.2024 | 4.92 | 4.92 | 4.92 | 4.92 | 303 | 15 |
Biznesradar bez reklam? Sprawdź BR Plus
