Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCCC28977
17.40-0.36(-2.03%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 17.40 | 17.40 | 17.40 | 17.40 | 125 | 218 |
| 14.11.2024 | 16.34 | 16.34 | 16.34 | 16.34 | 80 | 131 |
| 15.10.2024 | 15.80 | 15.80 | 15.80 | 15.80 | 82 | 130 |
| 01.10.2024 | 14.42 | 14.42 | 14.42 | 14.42 | 89 | 128 |
| 25.09.2024 | 14.52 | 14.52 | 14.52 | 14.52 | 89 | 129 |
| 06.09.2024 | 12.10 | 12.46 | 11.90 | 11.94 | 996 | 1 201 |
| 05.09.2024 | 12.34 | 12.34 | 12.34 | 12.34 | 105 | 130 |
| 03.09.2024 | 13.00 | 13.02 | 13.00 | 13.02 | 198 | 258 |
| 29.08.2024 | 11.96 | 11.96 | 11.96 | 11.96 | 108 | 129 |
| 27.08.2024 | 11.40 | 11.40 | 11.40 | 11.40 | 114 | 130 |
| 12.08.2024 | 10.24 | 10.24 | 10.24 | 10.24 | 126 | 129 |
| 31.07.2024 | 9.88 | 9.88 | 9.88 | 9.88 | 130 | 128 |
| 26.06.2024 | 9.75 | 9.75 | 9.75 | 9.75 | 289 | 282 |
| 17.06.2024 | 10.16 | 10.16 | 10.16 | 10.16 | 128 | 130 |
| 06.06.2024 | 11.40 | 11.40 | 11.40 | 11.40 | 114 | 130 |
| 05.06.2024 | 11.32 | 11.32 | 11.32 | 11.32 | 289 | 327 |
| 22.05.2024 | 10.42 | 10.42 | 10.42 | 10.42 | 2 035 | 2 120 |
| 16.05.2024 | 10.46 | 10.46 | 10.46 | 10.46 | 123 | 129 |
| 13.05.2024 | 9.86 | 9.86 | 9.86 | 9.86 | 130 | 128 |
| 10.05.2024 | 9.07 | 9.81 | 8.86 | 9.81 | 29 067 | 27 811 |
| 08.05.2024 | 6.95 | 6.95 | 6.95 | 6.95 | 4 985 | 3 465 |
| 07.05.2024 | 7.21 | 7.22 | 7.21 | 7.22 | 12 155 | 8 772 |
| 06.05.2024 | 7.02 | 7.02 | 7.02 | 7.02 | 183 | 128 |
| 29.04.2024 | 6.44 | 6.44 | 6.44 | 6.44 | 200 | 129 |
| 26.04.2024 | 5.89 | 5.89 | 5.89 | 5.89 | 7 430 | 4 376 |
| 18.04.2024 | 5.44 | 5.44 | 5.44 | 5.44 | 236 | 128 |
| 17.04.2024 | 5.44 | 5.44 | 5.44 | 5.44 | 497 | 270 |
| 15.04.2024 | 4.91 | 5.52 | 4.91 | 5.52 | 1 132 | 609 |
| 12.04.2024 | 4.44 | 4.50 | 4.44 | 4.50 | 810 | 362 |
| 09.04.2024 | 4.12 | 4.12 | 4.12 | 4.12 | 312 | 129 |
| 05.04.2024 | 4.29 | 4.29 | 3.80 | 4.20 | 2 086 | 856 |
| 03.04.2024 | 4.74 | 4.74 | 4.74 | 4.74 | 3 775 | 1 789 |
| 19.03.2024 | 4.23 | 4.23 | 4.23 | 4.23 | 11 585 | 4 900 |
| 13.03.2024 | 4.64 | 4.64 | 4.64 | 4.64 | 5 030 | 2 334 |
| 08.03.2024 | 4.44 | 4.63 | 4.42 | 4.63 | 9 303 | 4 140 |
| 06.03.2024 | 4.51 | 4.51 | 4.51 | 4.51 | 285 | 129 |
| 05.03.2024 | 4.62 | 4.62 | 4.62 | 4.62 | 280 | 129 |
| 04.03.2024 | 4.50 | 4.50 | 4.50 | 4.50 | 285 | 128 |
| 01.03.2024 | 4.92 | 4.93 | 4.92 | 4.93 | 12 197 | 6 006 |
| 28.02.2024 | 4.85 | 4.85 | 4.72 | 4.72 | 3 424 | 1 620 |
| 22.02.2024 | 4.17 | 4.17 | 4.17 | 4.17 | 2 401 | 1 001 |
| 15.02.2024 | 3.92 | 3.92 | 3.92 | 3.92 | 5 058 | 1 983 |
| 14.02.2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3 483 | 1 285 |
| 12.02.2024 | 3.73 | 3.73 | 3.73 | 3.73 | 5 101 | 1 903 |
| 09.02.2024 | 3.55 | 3.59 | 3.53 | 3.59 | 6 023 | 2 144 |
| 07.02.2024 | 3.10 | 3.10 | 3.10 | 3.10 | 1 000 | 310 |
| 06.02.2024 | 3.03 | 3.07 | 3.00 | 3.07 | 8 836 | 2 672 |
| 31.01.2024 | 3.24 | 3.24 | 3.24 | 3.24 | 1 225 | 397 |
| 29.01.2024 | 3.08 | 3.08 | 3.08 | 3.08 | 4 851 | 1 494 |
| 16.01.2024 | 3.32 | 3.32 | 3.32 | 3.32 | 4 786 | 1 589 |
Biznesradar bez reklam? Sprawdź BR Plus
