Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLALE51805
16.32+1.84(+12.71%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.04.2024 | 15.92 | 16.32 | 15.70 | 16.32 | 228 | 3 670 |
05.04.2024 | 14.36 | 14.36 | 14.10 | 14.10 | 160 | 2 278 |
15.03.2024 | 15.70 | 15.90 | 15.70 | 15.90 | 130 | 2 054 |
05.03.2024 | 13.76 | 13.76 | 13.76 | 13.76 | 75 | 1 032 |
04.03.2024 | 14.34 | 14.34 | 14.00 | 14.00 | 155 | 2 197 |
28.02.2024 | 15.70 | 15.70 | 15.70 | 15.70 | 65 | 1 021 |
26.02.2024 | 16.22 | 16.22 | 16.22 | 16.22 | 60 | 973 |
23.02.2024 | 16.94 | 16.94 | 16.94 | 16.94 | 60 | 1 016 |
22.02.2024 | 15.96 | 15.96 | 15.96 | 15.96 | 70 | 1 117 |
09.02.2024 | 14.84 | 14.84 | 14.84 | 14.84 | 60 | 890 |
01.02.2024 | 14.20 | 14.20 | 14.20 | 14.20 | 225 | 3 195 |
17.01.2024 | 13.86 | 13.86 | 13.86 | 13.86 | 300 | 4 158 |
15.01.2024 | 14.64 | 14.64 | 14.64 | 14.64 | 85 | 1 244 |
12.01.2024 | 16.04 | 16.04 | 16.04 | 16.04 | 67 | 1 075 |
03.01.2024 | 14.28 | 14.28 | 13.76 | 13.76 | 190 | 2 661 |
02.01.2024 | 15.32 | 15.32 | 15.32 | 15.32 | 70 | 1 072 |
20.12.2023 | 17.00 | 17.00 | 17.00 | 17.00 | 24 | 408 |
14.12.2023 | 15.24 | 15.24 | 15.24 | 15.24 | 100 | 1 524 |
05.12.2023 | 13.74 | 13.74 | 13.74 | 13.74 | 800 | 10 992 |
17.11.2023 | 13.44 | 13.44 | 12.88 | 12.88 | 2 000 | 26 006 |
16.11.2023 | 14.72 | 14.72 | 13.24 | 13.24 | 1 200 | 16 460 |
10.11.2023 | 14.24 | 14.24 | 14.24 | 14.24 | 179 | 2 549 |
07.11.2023 | 15.32 | 15.32 | 15.32 | 15.32 | 350 | 5 362 |
03.11.2023 | 14.68 | 14.68 | 14.64 | 14.64 | 1 550 | 22 752 |
31.10.2023 | 14.14 | 14.14 | 14.14 | 14.14 | 100 | 1 414 |
20.10.2023 | 12.10 | 12.10 | 12.10 | 12.10 | 100 | 1 210 |
17.10.2023 | 12.54 | 12.80 | 12.54 | 12.80 | 339 | 4 329 |
10.10.2023 | 12.54 | 12.62 | 12.54 | 12.62 | 60 | 755 |
09.10.2023 | 12.10 | 12.10 | 12.10 | 12.10 | 80 | 968 |
06.10.2023 | 12.90 | 12.90 | 12.42 | 12.80 | 4 950 | 62 552 |
05.10.2023 | 15.64 | 15.64 | 15.64 | 15.64 | 32 | 500 |
27.09.2023 | 14.16 | 14.16 | 14.16 | 14.16 | 300 | 4 248 |
07.09.2023 | 15.52 | 15.52 | 15.52 | 15.52 | 300 | 4 656 |
28.08.2023 | 16.54 | 16.54 | 16.54 | 16.54 | 200 | 3 308 |
24.08.2023 | 16.78 | 16.78 | 16.78 | 16.78 | 300 | 5 034 |
21.08.2023 | 17.62 | 17.62 | 17.62 | 17.62 | 250 | 4 405 |
17.08.2023 | 18.52 | 18.52 | 18.52 | 18.52 | 13 | 241 |
09.08.2023 | 18.56 | 18.56 | 18.56 | 18.56 | 250 | 4 640 |
02.08.2023 | 18.56 | 18.56 | 18.56 | 18.56 | 500 | 9 280 |
27.07.2023 | 18.52 | 18.52 | 18.52 | 18.52 | 900 | 16 668 |
19.07.2023 | 16.98 | 16.98 | 16.98 | 16.98 | 180 | 3 056 |
14.06.2023 | 15.90 | 15.90 | 15.90 | 15.90 | 100 | 1 590 |
13.06.2023 | 16.86 | 16.86 | 16.66 | 16.66 | 300 | 5 028 |
25.05.2023 | 18.90 | 18.94 | 18.50 | 18.58 | 500 | 9 384 |
16.05.2023 | 21.05 | 21.05 | 21.05 | 21.05 | 19 | 400 |
12.05.2023 | 20.05 | 20.05 | 20.05 | 20.05 | 24 | 481 |
04.05.2023 | 17.18 | 17.18 | 17.18 | 17.18 | 19 | 326 |
18.04.2023 | 16.98 | 16.98 | 16.98 | 16.98 | 620 | 10 528 |
14.04.2023 | 15.94 | 15.94 | 15.94 | 15.94 | 620 | 9 883 |
11.04.2023 | 14.38 | 15.32 | 14.38 | 15.32 | 600 | 8 910 |
Biznesradar bez reklam? Sprawdź BR Plus