Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2028720
11.50+0.22(+1.95%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 11.50 | 11.50 | 11.50 | 11.50 | 10 | 1 |
28.03.2024 | 10.04 | 10.04 | 10.04 | 10.04 | 150 | 15 |
26.03.2024 | 9.21 | 9.60 | 9.21 | 9.60 | 246 | 23 |
18.03.2024 | 9.32 | 9.32 | 9.32 | 9.32 | 110 | 10 |
15.03.2024 | 9.22 | 9.22 | 9.22 | 9.22 | 150 | 14 |
23.02.2024 | 10.58 | 10.58 | 10.58 | 10.58 | 654 | 69 |
21.02.2024 | 10.06 | 10.06 | 10.06 | 10.06 | 44 | 4 |
13.02.2024 | 8.76 | 8.76 | 8.76 | 8.76 | 141 | 12 |
02.02.2024 | 9.53 | 9.53 | 9.53 | 9.53 | 150 | 14 |
05.01.2024 | 8.36 | 8.36 | 8.36 | 8.36 | 150 | 13 |
02.01.2024 | 9.20 | 9.20 | 8.87 | 8.89 | 784 | 71 |
20.12.2023 | 9.46 | 9.46 | 9.46 | 9.46 | 2 719 | 257 |
07.11.2023 | 7.76 | 7.76 | 7.76 | 7.76 | 238 | 18 |
06.11.2023 | 7.96 | 7.96 | 7.88 | 7.88 | 2 200 | 174 |
30.10.2023 | 7.41 | 7.41 | 7.41 | 7.41 | 15 000 | 1 112 |
24.10.2023 | 6.80 | 6.82 | 6.80 | 6.82 | 750 | 51 |
23.10.2023 | 6.40 | 6.40 | 6.40 | 6.40 | 283 | 18 |
19.10.2023 | 6.83 | 6.83 | 6.76 | 6.76 | 15 150 | 1 035 |
17.10.2023 | 7.45 | 7.45 | 7.45 | 7.45 | 15 000 | 1 118 |
16.10.2023 | 6.65 | 7.11 | 6.40 | 6.95 | 16 479 | 1 098 |
11.10.2023 | 5.99 | 5.99 | 5.99 | 5.99 | 210 | 13 |
09.10.2023 | 5.43 | 5.43 | 5.43 | 5.43 | 180 | 10 |
28.09.2023 | 5.18 | 5.18 | 5.18 | 5.18 | 100 | 5 |
27.09.2023 | 5.41 | 5.41 | 5.41 | 5.41 | 277 | 15 |
25.09.2023 | 5.58 | 5.59 | 5.58 | 5.59 | 704 | 39 |
07.09.2023 | 5.71 | 5.71 | 5.44 | 5.44 | 275 | 15 |
06.09.2023 | 6.20 | 6.20 | 5.86 | 5.86 | 246 | 15 |
24.08.2023 | 6.60 | 6.60 | 6.60 | 6.60 | 151 | 10 |
22.08.2023 | 6.50 | 6.50 | 6.50 | 6.50 | 70 | 5 |
10.08.2023 | 7.69 | 7.69 | 7.69 | 7.69 | 130 | 10 |
08.08.2023 | 7.22 | 7.22 | 7.22 | 7.22 | 1 000 | 72 |
14.07.2023 | 7.57 | 7.57 | 7.57 | 7.57 | 1 467 | 111 |
06.07.2023 | 6.17 | 6.17 | 6.17 | 6.17 | 700 | 43 |
05.07.2023 | 6.56 | 6.56 | 6.42 | 6.42 | 30 767 | 2 017 |
29.06.2023 | 6.68 | 6.75 | 6.68 | 6.75 | 30 100 | 2 032 |
28.06.2023 | 6.61 | 6.61 | 6.61 | 6.61 | 380 | 25 |
27.06.2023 | 6.42 | 6.42 | 6.38 | 6.38 | 230 | 15 |
23.06.2023 | 6.52 | 6.52 | 6.52 | 6.52 | 150 | 10 |
09.06.2023 | 6.81 | 6.81 | 6.76 | 6.79 | 6 029 | 408 |
06.06.2023 | 6.76 | 6.76 | 6.76 | 6.76 | 1 | 0 |
05.06.2023 | 6.50 | 6.50 | 6.50 | 6.50 | 500 | 33 |
02.06.2023 | 6.15 | 6.44 | 6.15 | 6.44 | 2 | 0 |
31.05.2023 | 5.29 | 5.29 | 5.29 | 5.29 | 30 | 2 |
23.05.2023 | 6.49 | 6.49 | 6.49 | 6.49 | 2 000 | 130 |
22.05.2023 | 6.16 | 6.39 | 6.16 | 6.39 | 31 | 2 |
19.05.2023 | 5.91 | 6.07 | 5.91 | 6.07 | 2 001 | 118 |
27.04.2023 | 5.75 | 5.75 | 5.75 | 5.75 | 1 | 0 |
24.04.2023 | 5.26 | 5.26 | 5.26 | 5.26 | 500 | 26 |
18.04.2023 | 5.39 | 5.39 | 5.39 | 5.39 | 1 | 0 |
12.04.2023 | 4.28 | 4.55 | 4.25 | 4.55 | 1 550 | 66 |
Biznesradar bez reklam? Sprawdź BR Plus