Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2064147
8.22+0.55(+7.17%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.09.2024 | 4.30 | 4.30 | 4.30 | 4.30 | 500 | 22 |
| 06.09.2024 | 4.53 | 4.53 | 4.50 | 4.50 | 11 742 | 531 |
| 04.09.2024 | 4.78 | 4.78 | 4.78 | 4.78 | 111 | 5 |
| 03.09.2024 | 5.54 | 5.54 | 5.53 | 5.54 | 11 342 | 628 |
| 02.09.2024 | 5.60 | 5.60 | 5.60 | 5.60 | 280 | 16 |
| 28.08.2024 | 4.79 | 4.79 | 4.78 | 4.79 | 13 206 | 632 |
| 23.08.2024 | 5.15 | 5.19 | 5.15 | 5.19 | 500 | 26 |
| 22.08.2024 | 5.17 | 5.17 | 5.15 | 5.16 | 13 206 | 682 |
| 21.08.2024 | 5.07 | 5.11 | 5.07 | 5.11 | 508 | 26 |
| 12.08.2024 | 4.13 | 4.13 | 4.13 | 4.13 | 676 | 28 |
| 08.08.2024 | 3.24 | 3.72 | 3.12 | 3.72 | 27 184 | 962 |
| 07.08.2024 | 3.37 | 3.45 | 3.37 | 3.45 | 7 201 | 248 |
| 06.08.2024 | 3.51 | 3.51 | 3.17 | 3.17 | 8 949 | 309 |
| 05.08.2024 | 3.35 | 3.65 | 3.18 | 3.64 | 13 764 | 489 |
| 02.08.2024 | 4.38 | 4.38 | 4.38 | 4.38 | 300 | 13 |
| 01.08.2024 | 4.75 | 4.75 | 4.75 | 4.75 | 300 | 14 |
| 26.07.2024 | 5.25 | 5.25 | 5.25 | 5.25 | 300 | 16 |
| 25.07.2024 | 4.87 | 4.87 | 4.87 | 4.87 | 300 | 15 |
| 22.07.2024 | 5.89 | 5.89 | 5.89 | 5.89 | 400 | 24 |
| 18.07.2024 | 5.63 | 6.09 | 5.63 | 6.09 | 518 | 31 |
| 16.07.2024 | 6.38 | 6.38 | 6.38 | 6.38 | 118 | 8 |
| 11.07.2024 | 6.43 | 6.43 | 6.43 | 6.43 | 202 | 13 |
| 10.07.2024 | 6.51 | 6.51 | 6.36 | 6.36 | 401 | 26 |
| 09.07.2024 | 6.46 | 6.46 | 6.46 | 6.46 | 199 | 13 |
| 14.06.2024 | 5.10 | 5.28 | 5.10 | 5.27 | 900 | 47 |
| 13.06.2024 | 5.16 | 5.16 | 5.16 | 5.16 | 300 | 15 |
| 12.06.2024 | 5.70 | 5.70 | 5.69 | 5.69 | 800 | 46 |
| 05.06.2024 | 5.59 | 5.59 | 5.54 | 5.54 | 400 | 22 |
| 03.06.2024 | 6.38 | 6.38 | 6.38 | 6.38 | 250 | 16 |
| 31.05.2024 | 5.86 | 5.86 | 5.85 | 5.85 | 400 | 23 |
| 30.04.2024 | 6.05 | 6.05 | 6.05 | 6.05 | 100 | 6 |
| 05.04.2024 | 5.48 | 5.48 | 5.48 | 5.48 | 651 | 36 |
| 22.03.2024 | 5.34 | 5.34 | 5.29 | 5.29 | 1 001 | 53 |
| 21.03.2024 | 4.98 | 4.98 | 4.98 | 4.98 | 937 | 47 |
| 15.03.2024 | 4.76 | 4.93 | 4.59 | 4.59 | 25 937 | 1 235 |
| 13.03.2024 | 5.22 | 5.35 | 5.22 | 5.35 | 55 000 | 2 904 |
| 12.03.2024 | 5.12 | 5.28 | 5.11 | 5.28 | 30 000 | 1 572 |
| 08.03.2024 | 4.78 | 4.78 | 4.78 | 4.78 | 250 | 12 |
| 01.03.2024 | 5.53 | 5.53 | 5.52 | 5.52 | 65 936 | 3 646 |
| 29.02.2024 | 5.54 | 5.54 | 5.54 | 5.54 | 360 | 20 |
| 28.02.2024 | 5.44 | 5.44 | 5.44 | 5.44 | 370 | 20 |
| 26.02.2024 | 6.06 | 6.06 | 6.06 | 6.06 | 55 937 | 3 390 |
| 23.02.2024 | 6.00 | 6.15 | 5.94 | 6.15 | 16 744 | 1 017 |
| 22.02.2024 | 5.65 | 5.65 | 5.65 | 5.65 | 9 488 | 536 |
| 21.02.2024 | 5.50 | 5.50 | 5.50 | 5.50 | 1 000 | 55 |
| 20.02.2024 | 5.25 | 5.25 | 5.25 | 5.25 | 9 488 | 498 |
| 19.02.2024 | 5.23 | 5.23 | 5.23 | 5.23 | 160 | 8 |
| 16.02.2024 | 4.93 | 4.93 | 4.93 | 4.93 | 670 | 33 |
| 14.02.2024 | 4.48 | 4.72 | 4.48 | 4.72 | 11 000 | 517 |
| 12.02.2024 | 4.52 | 4.90 | 4.52 | 4.90 | 1 330 | 61 |
Biznesradar bez reklam? Sprawdź BR Plus
