Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLAPL62125
12.24+0.54(+4.62%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 12.24 | 12.24 | 12.24 | 12.24 | 100 | 122 |
08.05.2024 | 12.46 | 12.46 | 11.60 | 11.60 | 494 | 585 |
06.05.2024 | 11.24 | 12.00 | 11.24 | 11.90 | 1 710 | 2 012 |
30.04.2024 | 8.85 | 8.90 | 8.85 | 8.90 | 160 | 142 |
29.04.2024 | 9.24 | 9.24 | 9.24 | 9.24 | 215 | 199 |
26.04.2024 | 7.18 | 7.52 | 7.18 | 7.42 | 2 651 | 1 961 |
25.04.2024 | 7.11 | 7.11 | 6.90 | 6.90 | 651 | 460 |
24.04.2024 | 6.11 | 6.24 | 6.11 | 6.17 | 1 440 | 884 |
23.04.2024 | 5.63 | 5.63 | 5.30 | 5.30 | 721 | 391 |
19.04.2024 | 5.85 | 5.85 | 5.85 | 5.85 | 140 | 82 |
12.04.2024 | 9.21 | 9.21 | 9.21 | 9.21 | 150 | 138 |
11.04.2024 | 6.37 | 6.52 | 6.37 | 6.52 | 115 | 74 |
10.04.2024 | 7.09 | 7.13 | 6.14 | 6.55 | 3 166 | 2 033 |
09.04.2024 | 6.56 | 6.89 | 6.46 | 6.69 | 1 152 | 768 |
08.04.2024 | 6.89 | 7.00 | 6.63 | 6.71 | 8 065 | 5 558 |
05.04.2024 | 7.16 | 7.28 | 6.98 | 6.98 | 6 440 | 4 642 |
03.04.2024 | 7.03 | 7.03 | 7.03 | 7.03 | 3 000 | 2 109 |
02.04.2024 | 7.41 | 7.41 | 6.90 | 6.90 | 3 890 | 2 712 |
28.03.2024 | 8.72 | 8.72 | 7.75 | 7.79 | 18 870 | 15 235 |
26.03.2024 | 8.04 | 8.04 | 7.49 | 7.62 | 1 068 | 824 |
25.03.2024 | 8.35 | 8.35 | 7.48 | 7.67 | 1 369 | 1 053 |
22.03.2024 | 8.15 | 8.54 | 7.90 | 8.48 | 1 304 | 1 081 |
21.03.2024 | 10.30 | 10.30 | 8.40 | 8.40 | 1 195 | 1 067 |
20.03.2024 | 9.95 | 10.00 | 9.80 | 10.00 | 298 | 296 |
19.03.2024 | 8.88 | 9.70 | 8.88 | 9.68 | 874 | 830 |
18.03.2024 | 9.38 | 10.58 | 9.38 | 10.34 | 1 420 | 1 461 |
15.03.2024 | 8.96 | 8.96 | 7.81 | 8.01 | 355 | 288 |
14.03.2024 | 9.07 | 9.07 | 8.90 | 8.95 | 695 | 623 |
13.03.2024 | 8.51 | 8.51 | 8.51 | 8.51 | 52 | 44 |
11.03.2024 | 8.13 | 8.99 | 8.13 | 8.74 | 261 | 231 |
08.03.2024 | 8.09 | 8.09 | 8.09 | 8.09 | 155 | 125 |
07.03.2024 | 7.32 | 7.32 | 7.32 | 7.32 | 55 | 40 |
06.03.2024 | 7.63 | 7.63 | 7.63 | 7.63 | 100 | 76 |
05.03.2024 | 7.97 | 7.97 | 7.84 | 7.84 | 168 | 132 |
04.03.2024 | 10.98 | 10.98 | 9.64 | 9.64 | 221 | 218 |
29.02.2024 | 12.16 | 12.16 | 12.10 | 12.10 | 191 | 232 |
28.02.2024 | 12.48 | 12.48 | 12.48 | 12.48 | 191 | 238 |
22.02.2024 | 13.30 | 13.30 | 13.30 | 13.30 | 355 | 472 |
16.02.2024 | 13.30 | 13.30 | 13.30 | 13.30 | 100 | 133 |
12.02.2024 | 15.74 | 15.74 | 15.74 | 15.74 | 100 | 157 |
09.02.2024 | 15.64 | 15.68 | 15.60 | 15.68 | 272 | 426 |
08.02.2024 | 15.84 | 16.08 | 15.34 | 15.38 | 391 | 620 |
07.02.2024 | 16.06 | 16.20 | 16.06 | 16.20 | 374 | 604 |
06.02.2024 | 15.48 | 15.54 | 15.48 | 15.48 | 415 | 643 |
05.02.2024 | 14.80 | 15.32 | 14.80 | 15.32 | 202 | 305 |
02.02.2024 | 13.08 | 13.74 | 12.40 | 13.72 | 498 | 669 |
01.02.2024 | 14.60 | 14.60 | 14.02 | 14.02 | 48 | 67 |
31.01.2024 | 15.10 | 15.10 | 15.10 | 15.10 | 46 | 69 |
19.01.2024 | 16.30 | 16.30 | 16.30 | 16.30 | 200 | 326 |
15.01.2024 | 14.64 | 14.64 | 14.64 | 14.64 | 120 | 176 |
Biznesradar bez reklam? Sprawdź BR Plus