Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA30916
8.34-0.04(-0.48%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.05.2024 | 8.56 | 8.76 | 8.21 | 8.76 | 1 916 | 158 |
14.05.2024 | 6.75 | 7.58 | 6.70 | 7.58 | 3 836 | 265 |
13.05.2024 | 6.43 | 7.00 | 6.43 | 7.00 | 2 524 | 170 |
10.05.2024 | 6.07 | 6.56 | 6.07 | 6.27 | 10 201 | 639 |
09.05.2024 | 5.70 | 5.98 | 5.70 | 5.80 | 1 300 | 76 |
08.05.2024 | 5.70 | 5.70 | 5.39 | 5.60 | 626 | 34 |
07.05.2024 | 4.82 | 5.98 | 4.82 | 5.98 | 4 861 | 268 |
06.05.2024 | 4.97 | 5.47 | 4.97 | 5.26 | 3 400 | 177 |
02.05.2024 | 5.07 | 5.11 | 4.60 | 4.93 | 5 252 | 259 |
30.04.2024 | 4.50 | 4.50 | 4.24 | 4.28 | 3 779 | 161 |
29.04.2024 | 3.55 | 4.47 | 3.55 | 4.45 | 3 913 | 166 |
26.04.2024 | 3.62 | 3.62 | 3.45 | 3.45 | 2 | 0 |
25.04.2024 | 3.09 | 3.20 | 3.09 | 3.20 | 101 | 3 |
24.04.2024 | 3.25 | 3.59 | 3.00 | 3.00 | 10 774 | 349 |
23.04.2024 | 3.23 | 3.30 | 2.97 | 3.30 | 8 360 | 265 |
22.04.2024 | 3.74 | 3.90 | 3.74 | 3.90 | 900 | 34 |
19.04.2024 | 4.31 | 4.31 | 4.31 | 4.31 | 1 000 | 43 |
18.04.2024 | 4.60 | 4.60 | 4.35 | 4.35 | 1 425 | 65 |
17.04.2024 | 4.85 | 5.09 | 4.85 | 5.09 | 8 490 | 412 |
16.04.2024 | 5.48 | 5.48 | 5.48 | 5.48 | 187 | 10 |
15.04.2024 | 5.88 | 5.88 | 5.20 | 5.20 | 8 445 | 443 |
12.04.2024 | 6.74 | 6.90 | 6.55 | 6.55 | 2 545 | 170 |
10.04.2024 | 6.00 | 6.17 | 5.57 | 5.58 | 1 704 | 100 |
09.04.2024 | 5.71 | 5.94 | 5.71 | 5.79 | 4 025 | 234 |
08.04.2024 | 4.26 | 5.18 | 4.26 | 5.18 | 5 815 | 284 |
05.04.2024 | 3.88 | 3.88 | 3.65 | 3.65 | 1 105 | 42 |
04.04.2024 | 4.46 | 4.52 | 4.25 | 4.25 | 1 500 | 67 |
03.04.2024 | 3.72 | 4.12 | 3.66 | 4.12 | 23 009 | 858 |
02.04.2024 | 3.38 | 4.10 | 3.38 | 4.10 | 20 813 | 708 |
28.03.2024 | 2.98 | 3.34 | 2.98 | 3.34 | 2 450 | 75 |
27.03.2024 | 2.48 | 2.77 | 2.48 | 2.77 | 2 222 | 61 |
25.03.2024 | 3.24 | 3.24 | 3.17 | 3.17 | 800 | 26 |
22.03.2024 | 3.24 | 3.24 | 3.24 | 3.24 | 2 000 | 65 |
21.03.2024 | 3.50 | 3.62 | 3.32 | 3.33 | 5 363 | 185 |
20.03.2024 | 2.84 | 2.84 | 2.84 | 2.84 | 400 | 11 |
19.03.2024 | 3.20 | 3.20 | 2.80 | 2.80 | 1 170 | 34 |
18.03.2024 | 3.90 | 4.10 | 3.70 | 3.70 | 830 | 33 |
14.03.2024 | 4.36 | 4.36 | 4.03 | 4.03 | 1 118 | 48 |
13.03.2024 | 4.22 | 4.50 | 4.22 | 4.50 | 1 849 | 81 |
12.03.2024 | 4.14 | 4.14 | 4.00 | 4.00 | 23 296 | 963 |
07.03.2024 | 3.58 | 3.95 | 3.58 | 3.95 | 17 347 | 683 |
06.03.2024 | 2.80 | 3.40 | 2.80 | 3.30 | 2 409 | 76 |
05.03.2024 | 2.90 | 2.90 | 2.68 | 2.70 | 18 300 | 518 |
04.03.2024 | 2.82 | 3.03 | 2.77 | 2.98 | 2 918 | 84 |
01.03.2024 | 2.07 | 2.35 | 1.84 | 2.35 | 10 387 | 219 |
27.02.2024 | 2.85 | 3.10 | 2.85 | 3.10 | 748 | 22 |
26.02.2024 | 2.40 | 2.40 | 2.40 | 2.40 | 400 | 10 |
22.02.2024 | 3.13 | 3.13 | 3.13 | 3.13 | 157 | 5 |
21.02.2024 | 3.60 | 3.60 | 3.14 | 3.14 | 800 | 27 |
20.02.2024 | 3.86 | 3.86 | 3.86 | 3.86 | 400 | 15 |
Biznesradar bez reklam? Sprawdź BR Plus