Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2028613
15.60-0.34(-2.13%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 15.60 | 15.60 | 15.60 | 15.60 | 10 000 | 1 560 |
09.05.2024 | 15.90 | 15.92 | 15.90 | 15.92 | 125 | 20 |
08.05.2024 | 15.62 | 15.64 | 15.54 | 15.54 | 40 000 | 6 244 |
06.05.2024 | 15.40 | 15.70 | 15.40 | 15.70 | 40 065 | 6 170 |
29.04.2024 | 14.94 | 15.30 | 14.94 | 15.30 | 20 070 | 3 001 |
26.04.2024 | 15.02 | 15.02 | 15.00 | 15.00 | 20 000 | 3 002 |
23.04.2024 | 15.30 | 15.30 | 15.30 | 15.30 | 50 000 | 7 650 |
22.04.2024 | 15.18 | 15.18 | 15.18 | 15.18 | 10 000 | 1 518 |
16.04.2024 | 14.26 | 14.26 | 14.26 | 14.26 | 10 000 | 1 426 |
12.04.2024 | 14.74 | 14.76 | 14.74 | 14.76 | 20 000 | 2 950 |
10.04.2024 | 14.86 | 14.94 | 14.86 | 14.94 | 30 090 | 4 481 |
09.04.2024 | 15.30 | 15.30 | 15.30 | 15.30 | 70 | 11 |
08.04.2024 | 15.10 | 15.10 | 15.10 | 15.10 | 70 | 11 |
05.04.2024 | 14.48 | 14.72 | 14.48 | 14.72 | 40 000 | 5 840 |
04.04.2024 | 14.52 | 14.78 | 14.52 | 14.78 | 40 000 | 5 886 |
03.04.2024 | 14.36 | 14.40 | 14.36 | 14.40 | 20 000 | 2 876 |
02.04.2024 | 14.76 | 14.78 | 14.76 | 14.78 | 65 000 | 9 602 |
28.03.2024 | 14.32 | 14.32 | 14.32 | 14.32 | 130 | 19 |
18.03.2024 | 13.46 | 13.46 | 13.46 | 13.46 | 130 | 18 |
15.03.2024 | 13.50 | 13.50 | 13.50 | 13.50 | 130 | 18 |
11.03.2024 | 13.58 | 13.58 | 13.58 | 13.58 | 110 | 15 |
05.03.2024 | 14.02 | 14.02 | 13.86 | 13.86 | 5 110 | 708 |
04.03.2024 | 14.44 | 14.44 | 14.20 | 14.20 | 20 000 | 2 864 |
01.03.2024 | 14.32 | 14.32 | 14.32 | 14.32 | 10 000 | 1 432 |
29.02.2024 | 14.46 | 14.46 | 14.46 | 14.46 | 5 000 | 723 |
28.02.2024 | 14.46 | 14.50 | 14.46 | 14.46 | 15 000 | 2 171 |
27.02.2024 | 14.78 | 14.78 | 14.78 | 14.78 | 10 000 | 1 478 |
23.02.2024 | 14.90 | 15.06 | 14.90 | 15.06 | 30 190 | 4 499 |
21.02.2024 | 14.64 | 14.64 | 14.42 | 14.42 | 30 100 | 4 390 |
20.02.2024 | 14.30 | 14.38 | 14.30 | 14.34 | 40 075 | 5 758 |
19.02.2024 | 14.04 | 14.04 | 13.94 | 13.94 | 40 000 | 5 599 |
16.02.2024 | 13.90 | 13.90 | 13.90 | 13.90 | 60 000 | 8 340 |
14.02.2024 | 13.24 | 13.24 | 13.24 | 13.24 | 5 000 | 662 |
13.02.2024 | 13.20 | 13.20 | 13.20 | 13.20 | 5 000 | 660 |
08.02.2024 | 13.40 | 13.44 | 13.40 | 13.44 | 10 000 | 1 342 |
07.02.2024 | 13.68 | 13.68 | 13.68 | 13.68 | 5 000 | 684 |
05.02.2024 | 13.82 | 13.82 | 13.50 | 13.50 | 35 000 | 4 808 |
02.02.2024 | 13.50 | 13.58 | 13.50 | 13.58 | 155 | 21 |
01.02.2024 | 13.32 | 13.32 | 13.32 | 13.32 | 65 | 9 |
31.01.2024 | 12.56 | 12.56 | 12.56 | 12.56 | 11 000 | 1 382 |
22.01.2024 | 12.40 | 12.40 | 12.30 | 12.30 | 11 000 | 1 363 |
18.01.2024 | 11.94 | 11.94 | 11.94 | 11.94 | 65 | 8 |
17.01.2024 | 12.00 | 12.04 | 12.00 | 12.04 | 225 | 27 |
16.01.2024 | 12.18 | 12.18 | 12.18 | 12.18 | 85 | 10 |
05.01.2024 | 12.64 | 12.64 | 12.64 | 12.64 | 1 550 | 196 |
29.12.2023 | 13.74 | 13.74 | 13.74 | 13.74 | 100 | 14 |
19.12.2023 | 13.84 | 13.84 | 13.84 | 13.84 | 100 | 14 |
15.12.2023 | 13.58 | 13.70 | 13.58 | 13.70 | 150 | 20 |
30.11.2023 | 12.54 | 12.54 | 12.54 | 12.54 | 110 | 14 |
20.11.2023 | 12.86 | 12.86 | 12.86 | 12.86 | 80 | 10 |
Biznesradar bez reklam? Sprawdź BR Plus