Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2064568
3.55-0.38(-9.67%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
12.07.2024 | 4.63 | 4.63 | 4.63 | 4.63 | 460 | 21 |
11.07.2024 | 4.51 | 4.51 | 4.51 | 4.51 | 500 | 23 |
10.07.2024 | 4.37 | 4.37 | 4.37 | 4.37 | 1 000 | 44 |
28.06.2024 | 4.80 | 4.80 | 4.80 | 4.80 | 200 | 10 |
27.06.2024 | 4.59 | 4.59 | 4.59 | 4.59 | 2 000 | 92 |
25.06.2024 | 4.67 | 4.73 | 4.57 | 4.57 | 2 515 | 118 |
24.06.2024 | 4.28 | 4.38 | 4.28 | 4.38 | 3 337 | 146 |
20.06.2024 | 4.10 | 4.10 | 4.10 | 4.10 | 500 | 21 |
19.06.2024 | 3.86 | 4.07 | 3.86 | 4.04 | 3 310 | 131 |
18.06.2024 | 4.00 | 4.00 | 3.97 | 3.97 | 1 340 | 53 |
17.06.2024 | 3.56 | 3.79 | 3.53 | 3.78 | 10 930 | 391 |
14.06.2024 | 3.18 | 3.29 | 3.05 | 3.29 | 3 035 | 97 |
13.06.2024 | 3.34 | 3.34 | 3.20 | 3.20 | 2 915 | 94 |
12.06.2024 | 3.35 | 3.68 | 3.35 | 3.68 | 4 760 | 172 |
11.06.2024 | 3.48 | 3.48 | 3.25 | 3.25 | 880 | 29 |
10.06.2024 | 3.33 | 3.36 | 3.24 | 3.36 | 3 580 | 119 |
07.06.2024 | 3.49 | 3.50 | 3.49 | 3.50 | 468 | 16 |
06.06.2024 | 3.75 | 3.82 | 3.75 | 3.82 | 4 733 | 178 |
05.06.2024 | 3.63 | 3.73 | 3.63 | 3.70 | 2 480 | 92 |
04.06.2024 | 4.03 | 4.03 | 3.65 | 3.65 | 10 300 | 385 |
03.06.2024 | 4.36 | 4.38 | 4.25 | 4.25 | 1 125 | 49 |
31.05.2024 | 4.07 | 4.07 | 4.07 | 4.07 | 639 | 26 |
29.05.2024 | 4.23 | 4.23 | 4.11 | 4.11 | 1 052 | 44 |
28.05.2024 | 4.49 | 4.49 | 4.33 | 4.33 | 1 280 | 56 |
27.05.2024 | 4.68 | 4.68 | 4.60 | 4.60 | 231 | 11 |
24.05.2024 | 4.55 | 4.55 | 4.55 | 4.55 | 470 | 21 |
22.05.2024 | 4.96 | 4.96 | 4.71 | 4.71 | 6 649 | 315 |
21.05.2024 | 4.95 | 4.95 | 4.93 | 4.93 | 730 | 36 |
20.05.2024 | 5.24 | 5.24 | 5.24 | 5.24 | 310 | 16 |
17.05.2024 | 4.94 | 4.94 | 4.94 | 4.94 | 200 | 10 |
16.05.2024 | 5.04 | 5.04 | 4.92 | 4.92 | 750 | 38 |
15.05.2024 | 4.83 | 4.83 | 4.83 | 4.83 | 550 | 27 |
14.05.2024 | 4.79 | 4.79 | 4.76 | 4.76 | 900 | 43 |
13.05.2024 | 4.65 | 4.65 | 4.65 | 4.65 | 300 | 14 |
10.05.2024 | 4.78 | 4.78 | 4.47 | 4.47 | 7 557 | 342 |
09.05.2024 | 4.96 | 4.96 | 4.96 | 4.96 | 320 | 16 |
07.05.2024 | 4.75 | 4.75 | 4.75 | 4.75 | 250 | 12 |
06.05.2024 | 4.09 | 4.71 | 4.06 | 4.71 | 5 590 | 246 |
02.05.2024 | 3.99 | 4.06 | 3.95 | 3.95 | 1 400 | 56 |
30.04.2024 | 4.24 | 4.24 | 4.21 | 4.24 | 1 250 | 53 |
29.04.2024 | 4.02 | 4.33 | 3.96 | 4.33 | 2 250 | 92 |
26.04.2024 | 3.97 | 4.14 | 3.97 | 4.08 | 1 500 | 61 |
25.04.2024 | 3.93 | 4.00 | 3.76 | 3.76 | 2 710 | 106 |
24.04.2024 | 4.24 | 4.31 | 4.12 | 4.12 | 2 200 | 93 |
23.04.2024 | 4.25 | 4.38 | 4.09 | 4.18 | 6 000 | 252 |
22.04.2024 | 3.89 | 4.20 | 3.83 | 4.20 | 5 546 | 222 |
19.04.2024 | 3.48 | 3.60 | 3.44 | 3.60 | 2 046 | 71 |
18.04.2024 | 3.48 | 3.64 | 3.44 | 3.64 | 1 500 | 53 |
17.04.2024 | 3.33 | 3.50 | 3.33 | 3.38 | 11 530 | 396 |
16.04.2024 | 3.25 | 3.27 | 2.96 | 2.97 | 30 111 | 971 |
Biznesradar bez reklam? Sprawdź BR Plus