Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA30270
9.92+1.27(+14.68%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.05.2024 | 9.44 | 9.92 | 9.35 | 9.92 | 2 310 | 218 |
14.05.2024 | 8.53 | 8.70 | 8.53 | 8.70 | 2 | 0 |
13.05.2024 | 7.70 | 7.94 | 7.70 | 7.94 | 2 | 0 |
10.05.2024 | 7.30 | 7.55 | 7.30 | 7.55 | 336 | 25 |
08.05.2024 | 7.00 | 7.00 | 6.34 | 6.67 | 3 667 | 248 |
07.05.2024 | 6.00 | 6.93 | 6.00 | 6.93 | 1 452 | 95 |
06.05.2024 | 6.31 | 6.50 | 6.31 | 6.50 | 3 946 | 255 |
02.05.2024 | 6.05 | 6.07 | 5.86 | 6.07 | 1 917 | 114 |
30.04.2024 | 5.65 | 5.65 | 5.65 | 5.65 | 1 | 0 |
29.04.2024 | 4.75 | 5.62 | 4.75 | 5.62 | 526 | 29 |
26.04.2024 | 4.82 | 4.82 | 4.49 | 4.49 | 1 584 | 72 |
25.04.2024 | 4.31 | 4.43 | 4.31 | 4.43 | 2 | 0 |
24.04.2024 | 4.50 | 4.50 | 4.04 | 4.19 | 7 508 | 309 |
23.04.2024 | 4.33 | 4.55 | 4.00 | 4.00 | 2 130 | 93 |
22.04.2024 | 5.00 | 5.03 | 5.00 | 5.03 | 896 | 45 |
19.04.2024 | 5.80 | 5.88 | 5.12 | 5.31 | 1 150 | 65 |
18.04.2024 | 5.66 | 5.78 | 5.50 | 5.56 | 3 577 | 204 |
17.04.2024 | 5.99 | 6.22 | 5.99 | 6.22 | 570 | 35 |
16.04.2024 | 6.52 | 6.97 | 6.52 | 6.97 | 1 057 | 70 |
15.04.2024 | 6.74 | 6.74 | 6.54 | 6.54 | 1 573 | 105 |
12.04.2024 | 7.85 | 7.99 | 7.84 | 7.84 | 4 124 | 324 |
10.04.2024 | 7.04 | 7.04 | 6.66 | 6.66 | 239 | 16 |
09.04.2024 | 6.87 | 7.27 | 6.87 | 7.27 | 11 290 | 810 |
08.04.2024 | 5.37 | 6.30 | 5.37 | 6.30 | 6 884 | 420 |
05.04.2024 | 5.07 | 5.07 | 4.89 | 4.89 | 2 595 | 130 |
04.04.2024 | 5.57 | 5.69 | 5.50 | 5.50 | 3 122 | 173 |
03.04.2024 | 4.83 | 5.25 | 4.83 | 5.25 | 22 240 | 1 075 |
02.04.2024 | 4.49 | 5.07 | 4.49 | 5.07 | 22 240 | 999 |
28.03.2024 | 4.48 | 4.48 | 4.46 | 4.46 | 177 | 8 |
27.03.2024 | 3.85 | 3.92 | 3.85 | 3.92 | 408 | 16 |
25.03.2024 | 4.29 | 4.47 | 4.29 | 4.47 | 197 | 9 |
21.03.2024 | 4.56 | 4.71 | 4.56 | 4.71 | 1 714 | 79 |
20.03.2024 | 4.06 | 4.06 | 4.06 | 4.06 | 325 | 13 |
19.03.2024 | 4.40 | 4.40 | 4.00 | 4.00 | 5 277 | 217 |
18.03.2024 | 5.12 | 5.12 | 5.09 | 5.09 | 700 | 36 |
15.03.2024 | 5.60 | 6.15 | 5.60 | 5.90 | 12 343 | 718 |
14.03.2024 | 5.65 | 5.74 | 5.65 | 5.74 | 636 | 36 |
13.03.2024 | 5.42 | 5.42 | 5.42 | 5.42 | 100 | 5 |
12.03.2024 | 5.26 | 5.27 | 5.22 | 5.23 | 15 564 | 814 |
11.03.2024 | 5.37 | 5.67 | 5.37 | 5.67 | 2 692 | 149 |
08.03.2024 | 5.10 | 5.10 | 4.70 | 4.86 | 3 434 | 168 |
07.03.2024 | 5.02 | 5.16 | 5.02 | 5.10 | 15 184 | 764 |
06.03.2024 | 3.90 | 4.50 | 3.90 | 4.49 | 1 369 | 58 |
05.03.2024 | 4.08 | 4.08 | 3.50 | 3.81 | 2 252 | 85 |
04.03.2024 | 4.10 | 4.10 | 4.00 | 4.10 | 1 690 | 68 |
01.03.2024 | 3.29 | 3.53 | 3.03 | 3.53 | 13 736 | 449 |
29.02.2024 | 3.72 | 3.72 | 3.72 | 3.72 | 50 | 2 |
28.02.2024 | 3.55 | 3.55 | 3.55 | 3.55 | 43 | 2 |
27.02.2024 | 3.95 | 4.35 | 3.95 | 4.00 | 175 | 7 |
26.02.2024 | 4.07 | 4.07 | 3.93 | 3.93 | 50 | 2 |
Biznesradar bez reklam? Sprawdź BR Plus