Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSGLD69674
8.70-1.56(-15.20%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.11.2024 | 8.97 | 9.29 | 8.62 | 8.70 | 17 233 | 1 547 |
| 21.11.2024 | 10.12 | 10.36 | 9.96 | 10.24 | 5 544 | 568 |
| 20.11.2024 | 12.00 | 12.00 | 10.98 | 11.10 | 3 389 | 388 |
| 19.11.2024 | 11.56 | 11.86 | 11.42 | 11.86 | 3 019 | 351 |
| 18.11.2024 | 13.14 | 13.14 | 12.62 | 12.62 | 1 240 | 162 |
| 15.11.2024 | 14.18 | 14.18 | 14.18 | 14.18 | 6 306 | 894 |
| 14.11.2024 | 14.58 | 15.24 | 14.40 | 14.40 | 9 676 | 1 469 |
| 13.11.2024 | 12.44 | 12.96 | 12.02 | 12.96 | 748 | 94 |
| 12.11.2024 | 12.72 | 12.78 | 12.72 | 12.78 | 6 696 | 852 |
| 08.11.2024 | 9.01 | 9.02 | 8.40 | 8.92 | 179 645 | 15 678 |
| 07.11.2024 | 10.10 | 10.10 | 8.61 | 8.61 | 3 224 | 293 |
| 06.11.2024 | 7.50 | 10.58 | 7.50 | 9.95 | 145 182 | 14 643 |
| 05.11.2024 | 6.85 | 6.85 | 6.51 | 6.51 | 2 839 | 189 |
| 04.11.2024 | 7.01 | 7.01 | 6.67 | 6.79 | 5 220 | 356 |
| 31.10.2024 | 5.23 | 7.16 | 5.23 | 6.96 | 9 314 | 572 |
| 30.10.2024 | 5.15 | 5.62 | 5.15 | 5.17 | 18 360 | 962 |
| 29.10.2024 | 6.59 | 6.59 | 5.80 | 5.80 | 885 | 55 |
| 28.10.2024 | 6.76 | 6.76 | 6.76 | 6.76 | 500 | 34 |
| 25.10.2024 | 7.74 | 7.74 | 7.22 | 7.22 | 950 | 71 |
| 24.10.2024 | 7.02 | 7.53 | 7.02 | 7.53 | 565 | 42 |
| 23.10.2024 | 6.30 | 7.70 | 6.18 | 7.70 | 3 921 | 254 |
| 22.10.2024 | 7.03 | 7.04 | 7.03 | 7.04 | 889 | 63 |
| 21.10.2024 | 7.29 | 7.29 | 6.97 | 6.97 | 700 | 49 |
| 18.10.2024 | 8.11 | 8.11 | 8.06 | 8.06 | 290 | 23 |
| 17.10.2024 | 8.56 | 8.56 | 8.56 | 8.56 | 500 | 43 |
| 15.10.2024 | 9.89 | 9.89 | 9.89 | 9.89 | 250 | 25 |
| 11.10.2024 | 10.54 | 10.54 | 10.54 | 10.54 | 20 | 2 |
| 10.10.2024 | 11.50 | 11.50 | 11.50 | 11.50 | 200 | 23 |
| 08.10.2024 | 10.90 | 11.12 | 10.80 | 11.12 | 770 | 85 |
| 07.10.2024 | 10.00 | 10.00 | 10.00 | 10.00 | 70 | 7 |
| 03.10.2024 | 10.04 | 10.06 | 10.04 | 10.06 | 1 396 | 140 |
| 02.10.2024 | 9.91 | 9.91 | 9.91 | 9.91 | 170 | 17 |
| 01.10.2024 | 10.22 | 10.22 | 10.22 | 10.22 | 587 | 60 |
| 30.09.2024 | 9.90 | 10.32 | 9.90 | 10.32 | 170 | 17 |
| 27.09.2024 | 9.51 | 9.51 | 9.51 | 9.51 | 100 | 10 |
| 26.09.2024 | 8.84 | 8.84 | 8.84 | 8.84 | 250 | 22 |
| 25.09.2024 | 9.58 | 9.58 | 9.46 | 9.46 | 507 | 48 |
| 24.09.2024 | 10.72 | 10.74 | 10.72 | 10.74 | 734 | 79 |
| 20.09.2024 | 11.46 | 11.46 | 11.28 | 11.32 | 596 | 68 |
| 17.09.2024 | 12.78 | 12.78 | 12.78 | 12.78 | 20 | 3 |
| 13.09.2024 | 13.14 | 13.14 | 13.14 | 13.14 | 151 | 20 |
| 11.09.2024 | 14.74 | 14.74 | 14.74 | 14.74 | 951 | 140 |
| 10.09.2024 | 15.46 | 15.46 | 15.46 | 15.46 | 500 | 77 |
| 06.09.2024 | 14.92 | 15.60 | 14.92 | 15.60 | 2 735 | 414 |
| 28.08.2024 | 15.16 | 15.16 | 15.16 | 15.16 | 30 | 5 |
Biznesradar bez reklam? Sprawdź BR Plus
