Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLALE61416
14.60+0.08(+0.55%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 14.20 | 14.20 | 14.14 | 14.14 | 398 | 5 634 |
09.05.2024 | 13.22 | 13.32 | 13.18 | 13.32 | 600 | 7 934 |
08.05.2024 | 13.10 | 13.10 | 12.94 | 12.94 | 800 | 10 460 |
07.05.2024 | 13.24 | 13.40 | 12.60 | 12.60 | 5 783 | 76 329 |
06.05.2024 | 11.70 | 13.22 | 11.70 | 13.20 | 6 872 | 89 510 |
30.04.2024 | 10.62 | 10.64 | 10.46 | 10.60 | 700 | 7 416 |
29.04.2024 | 9.99 | 10.60 | 9.99 | 10.52 | 500 | 5 170 |
26.04.2024 | 9.71 | 9.94 | 9.71 | 9.88 | 637 | 6 283 |
25.04.2024 | 9.62 | 9.62 | 9.01 | 9.01 | 237 | 2 237 |
23.04.2024 | 10.38 | 10.38 | 9.73 | 9.73 | 350 | 3 536 |
22.04.2024 | 9.97 | 10.44 | 9.97 | 10.38 | 4 150 | 42 209 |
19.04.2024 | 9.33 | 9.33 | 9.33 | 9.33 | 300 | 2 799 |
18.04.2024 | 8.66 | 9.61 | 8.66 | 8.80 | 983 | 8 828 |
17.04.2024 | 9.71 | 10.10 | 8.99 | 9.05 | 5 477 | 51 753 |
16.04.2024 | 8.00 | 8.07 | 8.00 | 8.07 | 838 | 6 718 |
15.04.2024 | 8.18 | 8.19 | 7.61 | 7.61 | 728 | 5 749 |
09.04.2024 | 8.17 | 8.17 | 7.68 | 7.68 | 738 | 5 986 |
08.04.2024 | 7.45 | 7.65 | 7.45 | 7.65 | 1 200 | 8 980 |
05.04.2024 | 7.95 | 7.95 | 7.67 | 7.80 | 1 258 | 9 785 |
04.04.2024 | 8.64 | 8.88 | 8.29 | 8.29 | 786 | 6 809 |
03.04.2024 | 8.72 | 8.72 | 8.68 | 8.68 | 1 070 | 9 290 |
28.03.2024 | 9.83 | 9.86 | 9.76 | 9.76 | 577 | 5 651 |
22.03.2024 | 9.82 | 9.98 | 9.59 | 9.59 | 437 | 4 251 |
21.03.2024 | 8.88 | 9.49 | 8.88 | 9.49 | 249 | 2 295 |
19.03.2024 | 8.57 | 8.57 | 8.57 | 8.57 | 5 816 | 49 843 |
18.03.2024 | 9.80 | 9.80 | 8.75 | 8.75 | 500 | 4 669 |
15.03.2024 | 9.06 | 9.72 | 9.06 | 9.72 | 4 890 | 45 436 |
14.03.2024 | 8.26 | 8.56 | 7.50 | 7.50 | 4 856 | 40 140 |
13.03.2024 | 7.50 | 7.50 | 7.50 | 7.50 | 200 | 1 500 |
08.03.2024 | 7.76 | 8.31 | 7.60 | 8.31 | 900 | 7 161 |
07.03.2024 | 7.31 | 7.78 | 7.31 | 7.66 | 800 | 6 059 |
06.03.2024 | 7.71 | 7.71 | 7.71 | 7.71 | 300 | 2 313 |
05.03.2024 | 7.66 | 7.66 | 7.66 | 7.66 | 40 | 306 |
01.03.2024 | 8.56 | 8.56 | 8.56 | 8.56 | 100 | 856 |
29.02.2024 | 9.21 | 9.21 | 9.21 | 9.21 | 1 082 | 9 965 |
28.02.2024 | 9.43 | 9.43 | 9.43 | 9.43 | 100 | 943 |
27.02.2024 | 10.90 | 10.90 | 10.50 | 10.50 | 2 100 | 22 830 |
26.02.2024 | 10.06 | 10.36 | 10.06 | 10.36 | 200 | 2 042 |
23.02.2024 | 10.50 | 10.50 | 10.50 | 10.50 | 100 | 1 050 |
22.02.2024 | 8.87 | 10.12 | 8.87 | 10.12 | 370 | 3 428 |
21.02.2024 | 8.84 | 8.84 | 8.23 | 8.23 | 420 | 3 579 |
20.02.2024 | 9.41 | 9.41 | 8.97 | 8.97 | 3 186 | 28 955 |
13.02.2024 | 9.49 | 9.49 | 9.49 | 9.49 | 265 | 2 515 |
06.02.2024 | 7.74 | 7.74 | 7.74 | 7.74 | 128 | 991 |
05.02.2024 | 8.30 | 8.30 | 8.30 | 8.30 | 210 | 1 743 |
02.02.2024 | 8.52 | 8.68 | 7.75 | 7.75 | 810 | 6 628 |
31.01.2024 | 7.54 | 7.54 | 7.50 | 7.50 | 700 | 5 258 |
25.01.2024 | 7.28 | 7.28 | 7.28 | 7.28 | 500 | 3 640 |
24.01.2024 | 7.70 | 7.70 | 7.70 | 7.70 | 2 330 | 17 941 |
22.01.2024 | 8.65 | 8.65 | 7.52 | 7.52 | 240 | 1 925 |
Biznesradar bez reklam? Sprawdź BR Plus