Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPYP63362
9.40+0.77(+8.92%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
30.04.2024 | 10.36 | 10.36 | 9.40 | 9.40 | 108 | 107 |
04.04.2024 | 8.18 | 8.18 | 8.10 | 8.10 | 114 | 93 |
03.04.2024 | 7.72 | 7.72 | 7.72 | 7.72 | 54 | 42 |
26.03.2024 | 8.53 | 9.00 | 8.53 | 9.00 | 80 | 69 |
14.03.2024 | 7.50 | 7.50 | 7.50 | 7.50 | 30 | 23 |
12.03.2024 | 5.85 | 5.85 | 5.85 | 5.85 | 122 | 71 |
11.03.2024 | 5.72 | 5.79 | 5.72 | 5.79 | 222 | 128 |
07.03.2024 | 5.70 | 5.70 | 5.70 | 5.70 | 200 | 114 |
06.03.2024 | 5.40 | 5.40 | 5.40 | 5.40 | 100 | 54 |
05.03.2024 | 5.83 | 5.83 | 5.83 | 5.83 | 100 | 58 |
04.03.2024 | 5.90 | 5.90 | 5.90 | 5.90 | 100 | 59 |
01.03.2024 | 6.58 | 6.58 | 6.58 | 6.58 | 100 | 66 |
29.02.2024 | 6.07 | 6.07 | 6.07 | 6.07 | 488 | 296 |
27.02.2024 | 5.86 | 5.86 | 5.86 | 5.86 | 800 | 469 |
26.02.2024 | 5.70 | 5.75 | 5.70 | 5.75 | 581 | 332 |
16.02.2024 | 5.75 | 5.75 | 5.75 | 5.75 | 488 | 281 |
14.02.2024 | 5.59 | 5.59 | 5.59 | 5.59 | 20 | 11 |
08.02.2024 | 5.37 | 5.37 | 5.00 | 5.00 | 786 | 414 |
06.02.2024 | 6.92 | 6.92 | 6.92 | 6.92 | 1 243 | 860 |
01.02.2024 | 6.90 | 6.90 | 6.90 | 6.90 | 1 243 | 858 |
29.01.2024 | 7.00 | 7.00 | 7.00 | 7.00 | 100 | 70 |
26.01.2024 | 6.34 | 6.34 | 6.30 | 6.30 | 132 | 83 |
25.01.2024 | 7.65 | 7.65 | 7.65 | 7.65 | 98 | 75 |
23.01.2024 | 8.02 | 8.60 | 8.01 | 8.60 | 380 | 305 |
22.01.2024 | 9.42 | 9.52 | 9.42 | 9.52 | 1 006 | 952 |
19.01.2024 | 8.00 | 8.00 | 8.00 | 8.00 | 125 | 100 |
18.01.2024 | 6.71 | 6.71 | 6.71 | 6.71 | 300 | 201 |
17.01.2024 | 5.00 | 5.00 | 5.00 | 5.00 | 100 | 50 |
09.01.2024 | 6.86 | 6.86 | 6.86 | 6.86 | 250 | 172 |
03.01.2024 | 6.00 | 6.00 | 6.00 | 6.00 | 100 | 60 |
21.12.2023 | 7.20 | 7.20 | 7.06 | 7.06 | 167 | 119 |
19.12.2023 | 6.88 | 7.37 | 6.88 | 7.37 | 143 | 102 |
15.12.2023 | 7.40 | 7.40 | 7.40 | 7.40 | 76 | 56 |
14.12.2023 | 7.22 | 7.65 | 7.18 | 7.65 | 550 | 401 |
12.12.2023 | 6.10 | 6.10 | 6.10 | 6.10 | 100 | 61 |
04.12.2023 | 6.25 | 6.40 | 6.25 | 6.28 | 1 682 | 1 059 |
28.11.2023 | 5.24 | 5.24 | 5.24 | 5.24 | 1 | 1 |
27.11.2023 | 4.83 | 5.00 | 4.83 | 5.00 | 11 | 5 |
24.11.2023 | 4.81 | 4.81 | 4.75 | 4.75 | 700 | 335 |
22.11.2023 | 4.65 | 4.65 | 4.65 | 4.65 | 300 | 140 |
21.11.2023 | 5.30 | 5.30 | 5.30 | 5.30 | 200 | 106 |
14.11.2023 | 4.47 | 4.47 | 4.29 | 4.29 | 400 | 175 |
10.11.2023 | 4.45 | 4.45 | 4.36 | 4.36 | 300 | 133 |
08.11.2023 | 4.50 | 4.51 | 4.50 | 4.51 | 187 | 84 |
07.11.2023 | 4.56 | 4.59 | 4.53 | 4.56 | 911 | 415 |
06.11.2023 | 5.53 | 5.53 | 5.53 | 5.53 | 70 | 39 |
03.11.2023 | 5.09 | 5.09 | 4.79 | 5.09 | 7 729 | 3 811 |
02.11.2023 | 4.94 | 4.94 | 4.24 | 4.69 | 7 237 | 3 328 |
31.10.2023 | 3.11 | 3.11 | 3.11 | 3.11 | 500 | 156 |
23.10.2023 | 4.00 | 4.00 | 4.00 | 4.00 | 80 | 32 |
Biznesradar bez reklam? Sprawdź BR Plus