Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA30288
13.20+1.32(+11.11%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.05.2024 | 12.70 | 13.20 | 12.60 | 13.20 | 745 | 97 |
13.05.2024 | 11.22 | 11.22 | 11.22 | 11.22 | 227 | 25 |
10.05.2024 | 10.46 | 10.74 | 10.46 | 10.66 | 211 | 22 |
09.05.2024 | 10.24 | 10.24 | 10.24 | 10.24 | 135 | 14 |
07.05.2024 | 9.97 | 10.10 | 9.97 | 10.10 | 718 | 72 |
30.04.2024 | 8.90 | 8.90 | 8.50 | 8.50 | 290 | 25 |
29.04.2024 | 8.16 | 8.90 | 8.16 | 8.90 | 500 | 42 |
26.04.2024 | 8.05 | 8.05 | 7.65 | 7.65 | 1 523 | 121 |
25.04.2024 | 7.24 | 7.24 | 7.20 | 7.20 | 400 | 29 |
23.04.2024 | 7.60 | 7.69 | 7.43 | 7.43 | 1 172 | 89 |
22.04.2024 | 8.39 | 8.39 | 8.10 | 8.10 | 260 | 21 |
19.04.2024 | 9.10 | 9.10 | 8.40 | 8.50 | 885 | 77 |
18.04.2024 | 8.85 | 9.14 | 8.85 | 8.91 | 485 | 44 |
16.04.2024 | 9.96 | 9.96 | 9.96 | 9.96 | 50 | 5 |
12.04.2024 | 11.20 | 11.22 | 11.20 | 11.22 | 100 | 11 |
10.04.2024 | 10.36 | 10.36 | 9.79 | 9.79 | 150 | 15 |
09.04.2024 | 10.22 | 10.50 | 9.88 | 9.88 | 375 | 38 |
08.04.2024 | 8.78 | 9.50 | 8.78 | 9.48 | 307 | 29 |
04.04.2024 | 8.73 | 8.80 | 8.52 | 8.52 | 651 | 56 |
22.03.2024 | 7.46 | 7.46 | 7.46 | 7.46 | 133 | 10 |
21.03.2024 | 7.77 | 7.77 | 7.77 | 7.77 | 200 | 16 |
19.03.2024 | 7.10 | 7.10 | 7.10 | 7.10 | 200 | 14 |
14.03.2024 | 8.31 | 8.31 | 8.31 | 8.31 | 120 | 10 |
13.03.2024 | 8.52 | 8.52 | 8.52 | 8.52 | 6 | 1 |
12.03.2024 | 8.45 | 8.45 | 8.33 | 8.33 | 10 100 | 853 |
11.03.2024 | 8.42 | 8.77 | 8.42 | 8.77 | 10 397 | 876 |
07.03.2024 | 7.81 | 8.21 | 7.81 | 8.21 | 755 | 60 |
06.03.2024 | 7.34 | 7.55 | 7.34 | 7.55 | 833 | 62 |
05.03.2024 | 6.87 | 6.98 | 6.79 | 6.98 | 10 194 | 700 |
01.03.2024 | 6.42 | 6.78 | 6.42 | 6.78 | 874 | 57 |
29.02.2024 | 7.18 | 7.18 | 7.18 | 7.18 | 10 000 | 718 |
28.02.2024 | 6.82 | 6.82 | 6.69 | 6.70 | 555 | 37 |
27.02.2024 | 7.35 | 7.35 | 7.35 | 7.35 | 135 | 10 |
22.02.2024 | 7.27 | 7.27 | 7.27 | 7.27 | 274 | 20 |
15.02.2024 | 7.90 | 7.90 | 7.90 | 7.90 | 40 | 3 |
13.02.2024 | 7.47 | 7.47 | 6.67 | 6.67 | 789 | 57 |
09.02.2024 | 7.11 | 7.11 | 6.74 | 6.74 | 423 | 29 |
08.02.2024 | 6.96 | 6.96 | 6.96 | 6.96 | 120 | 8 |
07.02.2024 | 7.20 | 7.20 | 7.20 | 7.20 | 120 | 9 |
05.02.2024 | 7.65 | 7.65 | 7.65 | 7.65 | 50 | 4 |
31.01.2024 | 8.96 | 8.96 | 8.96 | 8.96 | 100 | 9 |
26.01.2024 | 8.30 | 8.30 | 8.30 | 8.30 | 450 | 37 |
24.01.2024 | 8.40 | 8.40 | 8.40 | 8.40 | 55 | 5 |
18.01.2024 | 7.71 | 8.02 | 7.71 | 8.02 | 556 | 44 |
17.01.2024 | 7.40 | 7.40 | 7.40 | 7.40 | 550 | 41 |
16.01.2024 | 8.00 | 8.00 | 7.97 | 7.97 | 165 | 13 |
10.01.2024 | 9.00 | 9.00 | 9.00 | 9.00 | 150 | 14 |
09.01.2024 | 9.67 | 9.67 | 9.67 | 9.67 | 27 | 3 |
03.01.2024 | 10.54 | 10.56 | 10.54 | 10.56 | 301 | 32 |
29.12.2023 | 11.70 | 11.70 | 11.70 | 11.70 | 500 | 59 |
Biznesradar bez reklam? Sprawdź BR Plus