Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2058800
9.40+0.11(+1.18%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 9.56 | 9.56 | 9.40 | 9.40 | 1 400 | 133 |
22.04.2024 | 8.75 | 8.75 | 8.75 | 8.75 | 800 | 70 |
09.04.2024 | 9.00 | 9.00 | 9.00 | 9.00 | 600 | 54 |
05.04.2024 | 8.13 | 8.40 | 8.13 | 8.40 | 1 360 | 113 |
03.04.2024 | 8.20 | 8.20 | 7.97 | 7.97 | 560 | 45 |
02.04.2024 | 8.09 | 8.09 | 8.09 | 8.09 | 800 | 65 |
22.03.2024 | 7.86 | 7.86 | 7.71 | 7.71 | 1 300 | 101 |
21.03.2024 | 7.71 | 7.71 | 7.71 | 7.71 | 60 | 5 |
15.03.2024 | 7.28 | 7.28 | 7.28 | 7.28 | 500 | 36 |
14.03.2024 | 8.01 | 8.01 | 8.01 | 8.01 | 800 | 64 |
13.03.2024 | 7.91 | 7.91 | 7.91 | 7.91 | 800 | 63 |
12.03.2024 | 7.76 | 7.76 | 7.76 | 7.76 | 800 | 62 |
11.03.2024 | 7.31 | 7.31 | 7.31 | 7.31 | 800 | 58 |
05.03.2024 | 7.55 | 7.55 | 7.55 | 7.55 | 60 | 5 |
28.02.2024 | 8.26 | 8.26 | 8.26 | 8.26 | 1 000 | 83 |
26.02.2024 | 8.54 | 8.54 | 8.54 | 8.54 | 500 | 43 |
23.02.2024 | 8.82 | 8.82 | 8.82 | 8.82 | 800 | 71 |
20.02.2024 | 8.11 | 8.11 | 8.11 | 8.11 | 600 | 49 |
13.02.2024 | 7.25 | 7.25 | 7.25 | 7.25 | 600 | 44 |
07.02.2024 | 7.30 | 7.30 | 7.30 | 7.30 | 1 500 | 110 |
05.02.2024 | 7.22 | 7.22 | 7.22 | 7.22 | 2 821 | 204 |
02.02.2024 | 7.30 | 7.49 | 7.30 | 7.40 | 3 630 | 268 |
31.01.2024 | 6.66 | 6.66 | 6.66 | 6.66 | 2 991 | 199 |
29.01.2024 | 6.15 | 6.15 | 6.15 | 6.15 | 530 | 33 |
25.01.2024 | 6.03 | 6.03 | 6.03 | 6.03 | 530 | 32 |
10.01.2024 | 6.65 | 6.65 | 6.65 | 6.65 | 800 | 53 |
02.01.2024 | 7.44 | 7.45 | 7.39 | 7.40 | 8 725 | 649 |
27.12.2023 | 7.82 | 7.82 | 7.82 | 7.82 | 500 | 39 |
21.12.2023 | 7.55 | 7.55 | 7.55 | 7.55 | 1 000 | 76 |
20.12.2023 | 7.72 | 7.72 | 7.48 | 7.48 | 9 725 | 748 |
18.12.2023 | 7.34 | 7.34 | 7.34 | 7.34 | 1 000 | 73 |
14.12.2023 | 7.28 | 7.28 | 7.15 | 7.15 | 2 300 | 166 |
07.12.2023 | 6.80 | 6.80 | 6.80 | 6.80 | 800 | 54 |
04.12.2023 | 7.06 | 7.06 | 6.96 | 6.96 | 3 300 | 232 |
01.12.2023 | 6.82 | 6.82 | 6.82 | 6.82 | 1 000 | 68 |
30.11.2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6 200 | 395 |
28.11.2023 | 6.58 | 6.58 | 6.58 | 6.58 | 800 | 53 |
23.11.2023 | 6.37 | 6.37 | 6.37 | 6.37 | 800 | 51 |
20.11.2023 | 6.75 | 6.75 | 6.75 | 6.75 | 200 | 14 |
17.11.2023 | 6.36 | 6.36 | 6.36 | 6.36 | 117 | 7 |
16.11.2023 | 6.44 | 6.44 | 6.44 | 6.44 | 2 950 | 190 |
08.11.2023 | 5.69 | 5.69 | 5.69 | 5.69 | 2 000 | 114 |
07.11.2023 | 5.80 | 5.80 | 5.80 | 5.80 | 809 | 47 |
06.11.2023 | 6.20 | 6.20 | 6.05 | 6.05 | 1 800 | 110 |
03.11.2023 | 6.05 | 6.05 | 6.05 | 6.05 | 1 000 | 61 |
02.11.2023 | 5.70 | 5.84 | 5.70 | 5.84 | 1 600 | 92 |
31.10.2023 | 5.87 | 5.87 | 5.87 | 5.87 | 1 000 | 59 |
27.10.2023 | 5.52 | 5.52 | 5.52 | 5.52 | 32 | 2 |
26.10.2023 | 4.95 | 5.39 | 4.95 | 5.37 | 642 | 34 |
24.10.2023 | 4.84 | 4.98 | 4.84 | 4.98 | 1 800 | 88 |
Biznesradar bez reklam? Sprawdź BR Plus