Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2064584
4.54-0.43(-8.65%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 5.54 | 5.54 | 5.01 | 5.02 | 4 682 | 237 |
11.07.2024 | 5.50 | 5.50 | 5.50 | 5.50 | 250 | 14 |
04.07.2024 | 5.63 | 5.63 | 5.58 | 5.58 | 500 | 28 |
03.07.2024 | 5.66 | 5.66 | 5.55 | 5.55 | 500 | 28 |
02.07.2024 | 5.42 | 5.42 | 5.40 | 5.40 | 500 | 27 |
01.07.2024 | 5.85 | 5.85 | 5.80 | 5.80 | 500 | 29 |
26.06.2024 | 5.70 | 5.70 | 5.60 | 5.60 | 1 230 | 69 |
25.06.2024 | 5.56 | 5.65 | 5.56 | 5.65 | 1 000 | 56 |
24.06.2024 | 5.20 | 5.49 | 5.20 | 5.49 | 2 250 | 123 |
21.06.2024 | 5.22 | 5.22 | 5.12 | 5.14 | 1 000 | 52 |
20.06.2024 | 5.08 | 5.08 | 5.08 | 5.08 | 250 | 13 |
19.06.2024 | 5.10 | 5.12 | 5.10 | 5.12 | 1 450 | 74 |
17.06.2024 | 4.57 | 4.70 | 4.57 | 4.70 | 1 751 | 81 |
07.06.2024 | 4.51 | 4.51 | 4.51 | 4.51 | 80 | 4 |
04.06.2024 | 4.90 | 4.90 | 4.85 | 4.85 | 1 450 | 71 |
03.06.2024 | 5.40 | 5.40 | 5.35 | 5.35 | 500 | 27 |
29.05.2024 | 5.01 | 5.01 | 5.01 | 5.01 | 3 021 | 151 |
28.05.2024 | 5.50 | 5.50 | 5.50 | 5.50 | 250 | 14 |
23.05.2024 | 5.82 | 5.82 | 5.82 | 5.82 | 250 | 15 |
20.05.2024 | 6.24 | 6.30 | 6.24 | 6.26 | 750 | 47 |
17.05.2024 | 5.80 | 5.80 | 5.80 | 5.80 | 250 | 15 |
16.05.2024 | 6.00 | 6.08 | 5.93 | 5.93 | 3 000 | 181 |
15.05.2024 | 5.86 | 5.86 | 5.78 | 5.78 | 500 | 29 |
14.05.2024 | 5.63 | 5.63 | 5.58 | 5.58 | 500 | 28 |
10.05.2024 | 5.88 | 5.88 | 5.80 | 5.80 | 1 000 | 58 |
09.05.2024 | 5.91 | 5.95 | 5.82 | 5.82 | 1 580 | 93 |
08.05.2024 | 5.53 | 5.53 | 5.53 | 5.53 | 500 | 28 |
07.05.2024 | 5.74 | 5.88 | 5.74 | 5.76 | 1 750 | 101 |
06.05.2024 | 5.11 | 5.78 | 5.08 | 5.78 | 2 250 | 122 |
02.05.2024 | 5.19 | 5.19 | 5.19 | 5.19 | 1 573 | 82 |
30.04.2024 | 5.16 | 5.16 | 5.16 | 5.16 | 500 | 26 |
29.04.2024 | 5.09 | 5.35 | 4.96 | 5.35 | 1 500 | 77 |
26.04.2024 | 5.02 | 5.08 | 5.02 | 5.07 | 750 | 38 |
25.04.2024 | 5.00 | 5.00 | 4.89 | 4.89 | 413 | 20 |
24.04.2024 | 5.20 | 5.20 | 5.09 | 5.09 | 1 000 | 51 |
23.04.2024 | 5.18 | 5.38 | 5.18 | 5.22 | 1 500 | 79 |
22.04.2024 | 4.84 | 5.10 | 4.80 | 5.10 | 3 200 | 157 |
18.04.2024 | 4.50 | 4.50 | 4.50 | 4.50 | 250 | 11 |
17.04.2024 | 4.35 | 4.35 | 4.33 | 4.33 | 2 774 | 121 |
16.04.2024 | 4.25 | 4.37 | 3.95 | 3.95 | 5 797 | 242 |
10.04.2024 | 5.14 | 5.22 | 5.14 | 5.22 | 1 000 | 52 |
09.04.2024 | 5.31 | 5.36 | 5.26 | 5.34 | 1 800 | 96 |
08.04.2024 | 4.97 | 5.25 | 4.97 | 5.25 | 3 220 | 167 |
05.04.2024 | 4.60 | 4.65 | 4.60 | 4.65 | 1 500 | 70 |
04.04.2024 | 4.65 | 4.80 | 4.65 | 4.80 | 500 | 24 |
03.04.2024 | 4.63 | 4.63 | 4.51 | 4.51 | 2 000 | 92 |
02.04.2024 | 4.69 | 4.91 | 4.41 | 4.50 | 3 280 | 152 |
28.03.2024 | 4.53 | 4.56 | 4.44 | 4.56 | 1 270 | 58 |
27.03.2024 | 3.98 | 3.98 | 3.98 | 3.98 | 250 | 10 |
26.03.2024 | 4.10 | 4.10 | 4.10 | 4.10 | 600 | 25 |
Biznesradar bez reklam? Sprawdź BR Plus