Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLALE60970
16.52+0.92(+5.90%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 16.52 | 16.52 | 16.52 | 16.52 | 500 | 8 260 |
08.05.2024 | 15.62 | 15.62 | 15.62 | 15.62 | 160 | 2 499 |
06.05.2024 | 14.76 | 14.76 | 14.76 | 14.76 | 920 | 13 579 |
24.04.2024 | 12.02 | 12.02 | 12.02 | 12.02 | 560 | 6 731 |
18.04.2024 | 11.56 | 11.56 | 11.56 | 11.56 | 20 | 231 |
17.04.2024 | 12.22 | 12.70 | 12.22 | 12.70 | 768 | 9 486 |
15.04.2024 | 10.34 | 10.34 | 10.24 | 10.24 | 400 | 4 116 |
12.04.2024 | 10.70 | 10.70 | 10.70 | 10.70 | 158 | 1 691 |
11.04.2024 | 11.00 | 11.20 | 11.00 | 11.20 | 200 | 2 220 |
10.04.2024 | 10.50 | 10.50 | 10.50 | 10.50 | 100 | 1 050 |
09.04.2024 | 10.80 | 10.80 | 10.80 | 10.80 | 1 200 | 12 960 |
05.04.2024 | 10.32 | 10.40 | 10.22 | 10.40 | 500 | 5 148 |
04.04.2024 | 11.10 | 11.20 | 10.96 | 10.96 | 900 | 9 943 |
02.04.2024 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | 1 200 |
15.03.2024 | 12.10 | 12.36 | 12.10 | 12.36 | 250 | 3 064 |
14.03.2024 | 11.10 | 11.10 | 11.06 | 11.06 | 2 345 | 26 026 |
11.03.2024 | 10.22 | 10.22 | 10.22 | 10.22 | 1 303 | 13 317 |
28.02.2024 | 12.60 | 12.60 | 12.60 | 12.60 | 500 | 6 300 |
23.02.2024 | 13.30 | 13.30 | 13.30 | 13.30 | 7 000 | 93 100 |
20.02.2024 | 11.60 | 11.60 | 11.60 | 11.60 | 500 | 5 800 |
14.02.2024 | 11.10 | 11.10 | 11.10 | 11.10 | 96 | 1 066 |
13.02.2024 | 11.58 | 11.58 | 10.62 | 11.00 | 1 464 | 16 486 |
12.02.2024 | 11.32 | 11.52 | 11.32 | 11.52 | 296 | 3 391 |
09.02.2024 | 11.30 | 11.30 | 11.30 | 11.30 | 200 | 2 260 |
08.02.2024 | 11.24 | 11.24 | 11.16 | 11.16 | 200 | 2 240 |
02.02.2024 | 10.50 | 10.54 | 10.50 | 10.54 | 1 723 | 18 112 |
01.02.2024 | 10.58 | 10.58 | 10.58 | 10.58 | 120 | 1 270 |
26.01.2024 | 9.87 | 9.91 | 9.82 | 9.91 | 570 | 5 630 |
24.01.2024 | 10.14 | 10.14 | 10.14 | 10.14 | 1 000 | 10 140 |
23.01.2024 | 9.80 | 9.80 | 9.73 | 9.73 | 1 000 | 9 765 |
19.01.2024 | 10.38 | 10.38 | 10.38 | 10.38 | 110 | 1 142 |
18.01.2024 | 10.20 | 10.40 | 10.20 | 10.30 | 330 | 3 399 |
17.01.2024 | 10.38 | 10.38 | 10.38 | 10.38 | 50 | 519 |
16.01.2024 | 11.22 | 11.22 | 10.64 | 10.64 | 200 | 2 186 |
11.01.2024 | 11.96 | 11.96 | 11.96 | 11.96 | 100 | 1 196 |
10.01.2024 | 10.80 | 11.02 | 10.80 | 11.02 | 2 100 | 22 854 |
09.01.2024 | 9.97 | 10.30 | 9.97 | 10.30 | 2 150 | 22 096 |
08.01.2024 | 9.80 | 9.80 | 9.80 | 9.80 | 150 | 1 470 |
05.01.2024 | 9.70 | 9.73 | 9.55 | 9.73 | 1 550 | 15 015 |
04.01.2024 | 10.40 | 10.40 | 9.78 | 10.00 | 1 420 | 14 221 |
03.01.2024 | 10.88 | 10.90 | 9.74 | 10.38 | 6 500 | 69 939 |
02.01.2024 | 12.60 | 12.60 | 11.88 | 11.88 | 650 | 7 990 |
29.12.2023 | 13.40 | 13.40 | 13.20 | 13.20 | 2 100 | 28 120 |
28.12.2023 | 13.72 | 13.72 | 13.72 | 13.72 | 219 | 3 005 |
27.12.2023 | 13.12 | 13.34 | 13.12 | 13.34 | 8 359 | 110 116 |
19.12.2023 | 13.92 | 14.04 | 13.48 | 13.48 | 8 970 | 123 735 |
18.12.2023 | 13.44 | 13.44 | 12.70 | 13.04 | 1 325 | 16 950 |
15.12.2023 | 13.32 | 14.58 | 13.32 | 14.16 | 4 612 | 62 817 |
14.12.2023 | 11.94 | 12.14 | 11.80 | 11.96 | 2 739 | 32 829 |
13.12.2023 | 10.02 | 10.98 | 10.02 | 10.98 | 6 776 | 71 995 |
Biznesradar bez reklam? Sprawdź BR Plus