Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA29744
5.70+0.15(+2.70%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 5.70 | 5.70 | 5.70 | 5.70 | 500 | 29 |
23.04.2024 | 5.45 | 5.59 | 5.26 | 5.26 | 1 407 | 77 |
22.04.2024 | 6.04 | 6.04 | 6.04 | 6.04 | 210 | 13 |
19.04.2024 | 6.56 | 6.56 | 6.16 | 6.44 | 1 604 | 102 |
18.04.2024 | 6.74 | 6.91 | 6.70 | 6.91 | 1 700 | 116 |
17.04.2024 | 7.29 | 7.52 | 7.29 | 7.52 | 1 000 | 74 |
16.04.2024 | 7.66 | 7.66 | 7.66 | 7.66 | 250 | 19 |
12.04.2024 | 9.08 | 9.08 | 9.08 | 9.08 | 200 | 18 |
10.04.2024 | 7.73 | 7.73 | 7.73 | 7.73 | 500 | 39 |
08.04.2024 | 6.72 | 7.00 | 6.72 | 7.00 | 1 144 | 78 |
02.04.2024 | 5.64 | 6.25 | 5.64 | 6.16 | 3 371 | 195 |
27.03.2024 | 4.93 | 4.93 | 4.93 | 4.93 | 899 | 44 |
25.03.2024 | 5.15 | 5.15 | 5.15 | 5.15 | 2 000 | 103 |
22.03.2024 | 5.41 | 5.41 | 5.41 | 5.41 | 200 | 11 |
21.03.2024 | 5.52 | 5.62 | 5.52 | 5.62 | 1 700 | 95 |
20.03.2024 | 5.02 | 5.02 | 5.02 | 5.02 | 500 | 25 |
19.03.2024 | 5.01 | 5.01 | 5.01 | 5.01 | 200 | 10 |
15.03.2024 | 6.78 | 6.78 | 6.78 | 6.78 | 400 | 27 |
13.03.2024 | 6.35 | 6.69 | 6.35 | 6.69 | 1 000 | 66 |
08.03.2024 | 5.90 | 5.90 | 5.90 | 5.90 | 2 500 | 148 |
07.03.2024 | 5.54 | 6.00 | 5.54 | 6.00 | 700 | 39 |
06.03.2024 | 5.23 | 5.23 | 5.23 | 5.23 | 600 | 31 |
04.03.2024 | 4.98 | 5.15 | 4.98 | 5.02 | 1 090 | 55 |
01.03.2024 | 4.39 | 4.47 | 4.39 | 4.47 | 260 | 12 |
29.02.2024 | 4.80 | 4.80 | 4.80 | 4.80 | 400 | 19 |
28.02.2024 | 4.64 | 4.69 | 4.62 | 4.69 | 450 | 21 |
27.02.2024 | 5.12 | 5.12 | 5.12 | 5.12 | 450 | 23 |
26.02.2024 | 4.58 | 4.58 | 4.58 | 4.58 | 450 | 21 |
22.02.2024 | 5.27 | 5.27 | 5.27 | 5.27 | 400 | 21 |
20.02.2024 | 5.96 | 5.96 | 5.96 | 5.96 | 430 | 26 |
16.02.2024 | 5.55 | 5.65 | 5.55 | 5.65 | 1 000 | 56 |
14.02.2024 | 5.20 | 5.20 | 5.20 | 5.20 | 700 | 36 |
13.02.2024 | 5.30 | 5.30 | 4.50 | 4.50 | 2 100 | 108 |
09.02.2024 | 4.72 | 4.72 | 4.72 | 4.72 | 300 | 14 |
08.02.2024 | 4.77 | 4.77 | 4.77 | 4.77 | 200 | 10 |
07.02.2024 | 5.22 | 5.22 | 5.01 | 5.12 | 1 300 | 67 |
06.02.2024 | 5.57 | 6.03 | 5.54 | 6.03 | 2 000 | 114 |
02.02.2024 | 5.66 | 5.66 | 5.66 | 5.66 | 200 | 11 |
29.01.2024 | 6.64 | 6.66 | 6.64 | 6.66 | 600 | 40 |
18.01.2024 | 5.99 | 5.99 | 5.99 | 5.99 | 300 | 18 |
17.01.2024 | 5.42 | 5.43 | 5.20 | 5.20 | 1 900 | 100 |
15.01.2024 | 6.57 | 6.57 | 6.57 | 6.57 | 100 | 7 |
11.01.2024 | 7.10 | 7.10 | 7.10 | 7.10 | 200 | 14 |
10.01.2024 | 7.10 | 7.10 | 7.10 | 7.10 | 300 | 21 |
09.01.2024 | 7.40 | 7.40 | 7.40 | 7.40 | 300 | 22 |
08.01.2024 | 7.68 | 7.68 | 7.68 | 7.68 | 300 | 23 |
28.12.2023 | 9.70 | 9.70 | 9.70 | 9.70 | 200 | 19 |
27.12.2023 | 8.97 | 8.97 | 8.97 | 8.97 | 250 | 22 |
22.12.2023 | 8.64 | 8.64 | 8.64 | 8.64 | 1 340 | 116 |
20.12.2023 | 8.30 | 8.30 | 8.30 | 8.30 | 300 | 25 |
Biznesradar bez reklam? Sprawdź BR Plus