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 |
|---|---|---|---|---|---|---|
| 08.03.2024 | 4.17 | 4.17 | 4.13 | 4.13 | 480 | 20 |
| 04.03.2024 | 4.82 | 4.82 | 4.82 | 4.82 | 1 000 | 48 |
| 28.02.2024 | 5.15 | 5.15 | 5.12 | 5.12 | 6 588 | 338 |
| 23.02.2024 | 5.61 | 5.61 | 5.61 | 5.61 | 150 | 8 |
| 22.02.2024 | 5.27 | 5.27 | 5.27 | 5.27 | 70 | 4 |
| 20.02.2024 | 5.08 | 5.15 | 5.04 | 5.15 | 1 200 | 61 |
| 19.02.2024 | 4.77 | 4.77 | 4.77 | 4.77 | 170 | 8 |
| 16.02.2024 | 4.45 | 4.45 | 4.45 | 4.45 | 1 100 | 49 |
| 13.02.2024 | 3.99 | 3.99 | 3.86 | 3.86 | 1 160 | 46 |
| 08.02.2024 | 4.42 | 4.42 | 4.42 | 4.42 | 60 | 3 |
| 06.02.2024 | 4.33 | 4.33 | 4.33 | 4.33 | 2 500 | 108 |
| 02.02.2024 | 4.18 | 4.51 | 4.18 | 4.31 | 4 535 | 196 |
| 01.02.2024 | 3.78 | 4.15 | 3.78 | 4.05 | 19 784 | 779 |
| 31.01.2024 | 3.55 | 3.73 | 3.55 | 3.73 | 2 500 | 90 |
| 30.01.2024 | 3.25 | 3.28 | 3.25 | 3.28 | 2 505 | 82 |
| 29.01.2024 | 3.05 | 3.05 | 3.05 | 3.05 | 100 | 3 |
| 23.01.2024 | 2.84 | 2.84 | 2.73 | 2.73 | 1 844 | 52 |
| 22.01.2024 | 3.14 | 3.14 | 2.98 | 2.98 | 1 200 | 37 |
| 19.01.2024 | 3.00 | 3.00 | 3.00 | 3.00 | 905 | 27 |
| 17.01.2024 | 2.78 | 2.78 | 2.78 | 2.78 | 744 | 21 |
| 16.01.2024 | 2.96 | 2.96 | 2.90 | 2.90 | 3 735 | 108 |
| 15.01.2024 | 3.33 | 3.33 | 3.04 | 3.07 | 2 570 | 82 |
| 12.01.2024 | 3.56 | 3.56 | 3.56 | 3.56 | 5 610 | 200 |
| 10.01.2024 | 3.86 | 3.86 | 3.66 | 3.66 | 4 589 | 173 |
| 09.01.2024 | 3.93 | 3.93 | 3.93 | 3.93 | 2 000 | 79 |
| 03.01.2024 | 3.71 | 3.82 | 3.67 | 3.82 | 3 750 | 140 |
| 02.01.2024 | 4.39 | 4.39 | 4.39 | 4.39 | 500 | 22 |
| 29.12.2023 | 4.69 | 4.69 | 4.60 | 4.60 | 1 259 | 58 |
| 28.12.2023 | 4.68 | 4.68 | 4.68 | 4.68 | 500 | 23 |
| 27.12.2023 | 4.64 | 4.84 | 4.64 | 4.71 | 17 600 | 825 |
| 22.12.2023 | 4.61 | 4.61 | 4.61 | 4.61 | 500 | 23 |
| 20.12.2023 | 4.81 | 4.82 | 4.81 | 4.82 | 1 350 | 65 |
| 19.12.2023 | 4.55 | 4.69 | 4.55 | 4.67 | 9 500 | 437 |
| 18.12.2023 | 4.26 | 4.26 | 4.16 | 4.16 | 13 229 | 551 |
| 15.12.2023 | 4.26 | 4.58 | 4.26 | 4.30 | 9 564 | 421 |
| 14.12.2023 | 4.30 | 4.31 | 4.16 | 4.19 | 23 800 | 1 007 |
| 13.12.2023 | 4.17 | 4.17 | 4.04 | 4.04 | 8 000 | 328 |
| 12.12.2023 | 4.01 | 4.01 | 3.96 | 3.96 | 2 200 | 88 |
| 11.12.2023 | 4.32 | 4.32 | 4.13 | 4.17 | 8 000 | 339 |
| 08.12.2023 | 4.06 | 4.15 | 4.06 | 4.15 | 2 000 | 83 |
| 07.12.2023 | 3.94 | 3.99 | 3.85 | 3.99 | 4 200 | 164 |
| 06.12.2023 | 4.15 | 4.25 | 4.14 | 4.22 | 7 500 | 313 |
| 05.12.2023 | 4.20 | 4.20 | 4.04 | 4.09 | 10 100 | 416 |
| 04.12.2023 | 3.95 | 3.95 | 3.90 | 3.90 | 60 200 | 2 348 |
| 01.12.2023 | 3.35 | 3.92 | 3.35 | 3.89 | 11 827 | 429 |
| 28.11.2023 | 3.50 | 3.51 | 3.50 | 3.51 | 3 600 | 126 |
| 27.11.2023 | 3.34 | 3.34 | 3.18 | 3.21 | 6 570 | 210 |
| 24.11.2023 | 3.50 | 3.50 | 3.50 | 3.50 | 1 640 | 57 |
| 23.11.2023 | 3.55 | 3.55 | 3.42 | 3.42 | 2 943 | 102 |
| 22.11.2023 | 3.53 | 3.62 | 3.53 | 3.55 | 3 300 | 118 |
Biznesradar bez reklam? Sprawdź BR Plus
