Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR53215
4.32+0.02(+0.47%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
23.04.2024 | 4.32 | 4.32 | 4.32 | 4.32 | 929 | 401 |
22.04.2024 | 4.19 | 4.19 | 4.19 | 4.19 | 40 | 17 |
19.04.2024 | 3.91 | 3.91 | 3.91 | 3.91 | 729 | 285 |
18.04.2024 | 3.91 | 3.91 | 3.91 | 3.91 | 40 | 16 |
15.04.2024 | 4.47 | 4.47 | 4.34 | 4.34 | 1 142 | 501 |
10.04.2024 | 4.32 | 4.32 | 4.32 | 4.32 | 2 306 | 996 |
05.04.2024 | 4.17 | 4.17 | 4.17 | 4.17 | 2 000 | 834 |
15.03.2024 | 4.44 | 4.44 | 4.44 | 4.44 | 1 500 | 666 |
11.03.2024 | 4.10 | 4.10 | 4.10 | 4.10 | 435 | 178 |
06.03.2024 | 3.39 | 3.43 | 3.39 | 3.43 | 1 435 | 488 |
04.03.2024 | 3.64 | 3.64 | 3.64 | 3.64 | 1 000 | 364 |
28.02.2024 | 4.01 | 4.01 | 4.01 | 4.01 | 2 500 | 1 003 |
12.02.2024 | 4.19 | 4.19 | 4.19 | 4.19 | 382 | 160 |
08.02.2024 | 3.85 | 3.90 | 3.85 | 3.90 | 12 266 | 4 733 |
07.02.2024 | 3.72 | 3.72 | 3.65 | 3.65 | 15 362 | 5 642 |
06.02.2024 | 3.58 | 3.58 | 3.58 | 3.58 | 593 | 212 |
23.01.2024 | 3.42 | 3.42 | 3.42 | 3.42 | 4 105 | 1 404 |
19.01.2024 | 2.60 | 2.60 | 2.60 | 2.60 | 7 504 | 1 951 |
18.01.2024 | 2.93 | 2.98 | 2.93 | 2.98 | 4 450 | 1 319 |
17.01.2024 | 3.18 | 3.18 | 3.18 | 3.18 | 476 | 151 |
05.01.2024 | 3.77 | 3.77 | 3.77 | 3.77 | 2 699 | 1 018 |
20.12.2023 | 4.58 | 4.58 | 4.58 | 4.58 | 1 322 | 605 |
19.12.2023 | 4.66 | 4.66 | 4.66 | 4.66 | 2 500 | 1 165 |
18.12.2023 | 4.44 | 4.44 | 4.35 | 4.35 | 42 | 18 |
14.12.2023 | 4.29 | 4.29 | 4.29 | 4.29 | 300 | 129 |
11.12.2023 | 4.25 | 4.25 | 4.18 | 4.21 | 2 822 | 1 192 |
07.12.2023 | 3.80 | 3.80 | 3.80 | 3.80 | 600 | 228 |
06.12.2023 | 3.85 | 3.85 | 3.85 | 3.85 | 720 | 277 |
05.12.2023 | 3.56 | 3.86 | 3.56 | 3.86 | 1 438 | 534 |
04.12.2023 | 3.61 | 3.61 | 3.61 | 3.61 | 718 | 259 |
23.11.2023 | 4.01 | 4.01 | 4.01 | 4.01 | 400 | 160 |
22.11.2023 | 4.37 | 4.37 | 4.35 | 4.35 | 400 | 174 |
15.11.2023 | 4.50 | 4.50 | 4.50 | 4.50 | 150 | 68 |
06.11.2023 | 4.00 | 4.00 | 4.00 | 4.00 | 1 246 | 498 |
03.11.2023 | 4.04 | 4.04 | 4.04 | 4.04 | 150 | 61 |
30.10.2023 | 3.58 | 3.66 | 3.58 | 3.66 | 889 | 323 |
25.10.2023 | 3.43 | 3.55 | 3.43 | 3.55 | 3 492 | 1 205 |
24.10.2023 | 3.51 | 3.51 | 3.51 | 3.51 | 600 | 211 |
23.10.2023 | 3.30 | 3.30 | 3.30 | 3.30 | 53 | 17 |
17.10.2023 | 3.63 | 3.63 | 3.55 | 3.55 | 337 | 120 |
13.10.2023 | 3.56 | 3.84 | 3.56 | 3.84 | 1 291 | 478 |
03.10.2023 | 5.74 | 5.99 | 5.74 | 5.99 | 630 | 371 |
29.09.2023 | 5.68 | 5.76 | 5.68 | 5.76 | 800 | 458 |
28.09.2023 | 5.79 | 5.79 | 5.79 | 5.79 | 300 | 174 |
21.09.2023 | 8.62 | 8.62 | 8.62 | 8.62 | 300 | 259 |
30.08.2023 | 8.58 | 8.58 | 8.58 | 8.58 | 310 | 266 |
14.08.2023 | 8.82 | 8.82 | 8.82 | 8.82 | 8 | 7 |
18.07.2023 | 8.94 | 8.94 | 8.94 | 8.94 | 5 | 4 |
04.07.2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8 | 7 |
29.06.2023 | 8.84 | 8.84 | 8.84 | 8.84 | 600 | 530 |
Biznesradar bez reklam? Sprawdź BR Plus