Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2064576
5.09-0.05(-0.97%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.06.2024 | 5.09 | 5.09 | 5.09 | 5.09 | 277 | 14 |
25.06.2024 | 5.21 | 5.21 | 5.21 | 5.21 | 200 | 10 |
19.06.2024 | 4.55 | 4.55 | 4.55 | 4.55 | 88 | 4 |
18.06.2024 | 4.32 | 4.32 | 4.32 | 4.32 | 12 | 1 |
17.06.2024 | 4.03 | 4.20 | 4.00 | 4.20 | 1 576 | 64 |
14.06.2024 | 3.67 | 3.79 | 3.62 | 3.79 | 377 | 14 |
13.06.2024 | 3.77 | 3.77 | 3.77 | 3.77 | 1 500 | 57 |
07.06.2024 | 4.11 | 4.11 | 4.11 | 4.11 | 500 | 21 |
05.06.2024 | 4.10 | 4.10 | 4.10 | 4.10 | 500 | 21 |
04.06.2024 | 4.26 | 4.26 | 4.26 | 4.26 | 1 100 | 47 |
23.05.2024 | 5.25 | 5.25 | 5.25 | 5.25 | 477 | 25 |
13.05.2024 | 5.02 | 5.02 | 5.02 | 5.02 | 399 | 20 |
10.05.2024 | 5.26 | 5.27 | 5.26 | 5.27 | 1 238 | 65 |
08.05.2024 | 5.09 | 5.09 | 5.05 | 5.05 | 1 993 | 101 |
06.05.2024 | 5.10 | 5.28 | 5.10 | 5.28 | 3 650 | 190 |
30.04.2024 | 4.68 | 4.68 | 4.57 | 4.57 | 2 500 | 115 |
29.04.2024 | 4.55 | 4.76 | 4.55 | 4.76 | 3 500 | 165 |
24.04.2024 | 4.49 | 4.49 | 4.49 | 4.49 | 1 117 | 50 |
23.04.2024 | 4.74 | 4.74 | 4.74 | 4.74 | 650 | 31 |
22.04.2024 | 4.48 | 4.61 | 4.48 | 4.61 | 5 225 | 235 |
17.04.2024 | 3.82 | 4.00 | 3.82 | 4.00 | 28 500 | 1 134 |
16.04.2024 | 3.74 | 3.74 | 3.74 | 3.74 | 25 000 | 935 |
11.04.2024 | 4.61 | 4.61 | 4.45 | 4.45 | 766 | 35 |
09.04.2024 | 4.76 | 4.76 | 4.33 | 4.33 | 57 100 | 2 705 |
08.04.2024 | 4.63 | 4.68 | 4.63 | 4.68 | 5 500 | 256 |
05.04.2024 | 4.06 | 4.25 | 4.06 | 4.25 | 2 000 | 83 |
02.04.2024 | 4.19 | 4.35 | 4.02 | 4.02 | 6 631 | 283 |
26.03.2024 | 3.16 | 3.32 | 3.16 | 3.32 | 5 652 | 183 |
22.03.2024 | 3.67 | 3.67 | 3.67 | 3.67 | 2 000 | 73 |
21.03.2024 | 3.56 | 3.56 | 3.56 | 3.56 | 279 | 10 |
19.03.2024 | 2.85 | 2.85 | 2.85 | 2.85 | 1 257 | 36 |
18.03.2024 | 3.32 | 3.32 | 3.32 | 3.32 | 2 000 | 66 |
15.03.2024 | 3.42 | 3.50 | 3.25 | 3.35 | 8 600 | 290 |
14.03.2024 | 3.96 | 3.96 | 3.94 | 3.94 | 2 257 | 89 |
13.03.2024 | 3.99 | 3.99 | 3.99 | 3.99 | 2 500 | 100 |
12.03.2024 | 3.58 | 3.58 | 3.58 | 3.58 | 1 600 | 57 |
11.03.2024 | 3.21 | 3.21 | 3.21 | 3.21 | 486 | 16 |
08.03.2024 | 2.96 | 2.98 | 2.93 | 2.98 | 3 121 | 92 |
07.03.2024 | 3.05 | 3.14 | 3.05 | 3.14 | 2 600 | 79 |
05.03.2024 | 3.59 | 3.59 | 3.59 | 3.59 | 40 831 | 1 466 |
04.03.2024 | 3.97 | 3.97 | 3.97 | 3.97 | 1 354 | 54 |
29.02.2024 | 4.20 | 4.20 | 4.20 | 4.20 | 40 000 | 1 680 |
28.02.2024 | 4.32 | 4.32 | 4.10 | 4.10 | 6 388 | 268 |
27.02.2024 | 4.42 | 4.42 | 4.40 | 4.40 | 2 500 | 110 |
26.02.2024 | 4.60 | 4.60 | 4.52 | 4.52 | 3 601 | 165 |
23.02.2024 | 4.58 | 4.75 | 4.58 | 4.74 | 6 435 | 302 |
22.02.2024 | 4.31 | 4.31 | 4.28 | 4.31 | 4 000 | 172 |
21.02.2024 | 4.13 | 4.20 | 4.13 | 4.20 | 4 000 | 167 |
20.02.2024 | 3.75 | 4.15 | 3.75 | 4.15 | 56 710 | 2 143 |
19.02.2024 | 3.65 | 3.75 | 3.65 | 3.75 | 53 673 | 1 998 |
Biznesradar bez reklam? Sprawdź BR Plus