Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLALE65268
11.60+0.78(+7.21%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 11.60 | 11.60 | 11.60 | 11.60 | 100 | 1 160 |
09.05.2024 | 10.00 | 10.96 | 10.00 | 10.84 | 1 365 | 14 384 |
08.05.2024 | 10.06 | 10.06 | 10.06 | 10.06 | 138 | 1 388 |
07.05.2024 | 10.88 | 10.88 | 9.65 | 9.67 | 2 003 | 19 594 |
06.05.2024 | 10.62 | 10.62 | 10.62 | 10.62 | 50 | 531 |
02.05.2024 | 8.12 | 8.12 | 8.07 | 8.07 | 564 | 4 566 |
29.04.2024 | 7.45 | 7.45 | 7.45 | 7.45 | 102 | 760 |
26.04.2024 | 7.20 | 7.20 | 7.20 | 7.20 | 100 | 720 |
25.04.2024 | 6.01 | 6.09 | 6.01 | 6.09 | 200 | 1 206 |
24.04.2024 | 6.83 | 6.83 | 6.42 | 6.57 | 2 087 | 13 734 |
23.04.2024 | 7.09 | 7.30 | 7.09 | 7.30 | 200 | 1 439 |
22.04.2024 | 7.12 | 7.61 | 7.12 | 7.51 | 1 433 | 10 776 |
19.04.2024 | 6.83 | 6.83 | 6.82 | 6.82 | 233 | 1 590 |
18.04.2024 | 5.75 | 6.84 | 5.75 | 6.84 | 4 347 | 28 506 |
17.04.2024 | 6.82 | 6.95 | 6.79 | 6.79 | 4 357 | 29 753 |
15.04.2024 | 4.75 | 5.36 | 4.67 | 4.91 | 16 292 | 82 614 |
12.04.2024 | 5.45 | 5.45 | 4.78 | 4.78 | 3 378 | 17 202 |
11.04.2024 | 5.66 | 5.68 | 5.20 | 5.20 | 266 | 1 469 |
10.04.2024 | 4.78 | 4.78 | 4.72 | 4.72 | 340 | 1 617 |
09.04.2024 | 4.97 | 5.26 | 4.42 | 4.42 | 1 240 | 5 786 |
08.04.2024 | 4.79 | 5.01 | 4.79 | 4.91 | 2 808 | 13 609 |
05.04.2024 | 5.26 | 5.26 | 4.74 | 4.74 | 312 | 1 578 |
04.04.2024 | 5.73 | 6.00 | 5.57 | 5.57 | 694 | 4 007 |
03.04.2024 | 5.85 | 5.85 | 5.82 | 5.82 | 358 | 2 091 |
02.04.2024 | 6.55 | 6.55 | 6.48 | 6.48 | 610 | 3 974 |
26.03.2024 | 5.71 | 6.15 | 5.71 | 6.15 | 218 | 1 295 |
21.03.2024 | 6.60 | 6.66 | 6.55 | 6.66 | 5 055 | 33 596 |
20.03.2024 | 5.79 | 5.86 | 5.79 | 5.86 | 760 | 4 435 |
19.03.2024 | 6.68 | 6.68 | 5.42 | 5.42 | 780 | 4 522 |
18.03.2024 | 6.40 | 6.44 | 5.65 | 5.96 | 2 244 | 13 451 |
15.03.2024 | 5.51 | 7.09 | 5.51 | 7.02 | 1 459 | 9 079 |
14.03.2024 | 5.80 | 5.86 | 5.32 | 5.32 | 3 395 | 19 274 |
13.03.2024 | 4.47 | 4.61 | 4.40 | 4.40 | 1 529 | 6 777 |
12.03.2024 | 5.24 | 5.30 | 5.20 | 5.30 | 690 | 3 611 |
11.03.2024 | 5.20 | 5.20 | 4.72 | 4.72 | 4 699 | 23 908 |
06.03.2024 | 4.87 | 4.87 | 4.87 | 4.87 | 102 | 497 |
05.03.2024 | 4.46 | 4.47 | 4.46 | 4.47 | 2 230 | 9 957 |
04.03.2024 | 5.33 | 5.33 | 5.14 | 5.14 | 2 176 | 11 309 |
28.02.2024 | 7.48 | 7.48 | 6.88 | 6.88 | 5 137 | 36 856 |
27.02.2024 | 8.12 | 8.12 | 8.01 | 8.01 | 160 | 1 290 |
26.02.2024 | 7.18 | 7.18 | 7.18 | 7.18 | 77 | 553 |
22.02.2024 | 6.58 | 7.25 | 6.38 | 7.25 | 450 | 3 059 |
14.02.2024 | 6.26 | 6.27 | 6.26 | 6.27 | 4 500 | 28 185 |
13.02.2024 | 5.82 | 5.82 | 5.79 | 5.80 | 6 000 | 34 845 |
12.02.2024 | 6.00 | 6.31 | 6.00 | 6.31 | 860 | 5 353 |
08.02.2024 | 5.50 | 5.50 | 5.50 | 5.50 | 134 | 737 |
07.02.2024 | 5.16 | 5.28 | 5.16 | 5.28 | 360 | 1 882 |
05.02.2024 | 5.49 | 5.49 | 5.49 | 5.49 | 6 000 | 32 940 |
02.02.2024 | 5.60 | 5.60 | 5.09 | 5.15 | 1 734 | 9 183 |
01.02.2024 | 5.45 | 5.57 | 5.40 | 5.57 | 4 077 | 22 129 |
Biznesradar bez reklam? Sprawdź BR Plus