Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPZU35998
17.06-0.90(-5.01%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
05.07.2023 | 17.06 | 17.06 | 17.06 | 17.06 | 1 500 | 25 590 |
21.03.2023 | 11.54 | 11.54 | 11.54 | 11.54 | 1 500 | 17 310 |
15.03.2023 | 12.88 | 12.88 | 12.88 | 12.88 | 150 | 1 932 |
07.03.2023 | 16.90 | 16.90 | 16.90 | 16.90 | 150 | 2 535 |
23.02.2023 | 15.04 | 15.04 | 15.04 | 15.04 | 87 | 1 308 |
18.01.2023 | 15.98 | 15.98 | 15.98 | 15.98 | 1 217 | 19 448 |
04.01.2023 | 15.64 | 15.64 | 15.64 | 15.64 | 132 | 2 064 |
27.12.2022 | 14.80 | 14.80 | 14.80 | 14.80 | 163 | 2 412 |
20.12.2022 | 14.54 | 14.54 | 14.54 | 14.54 | 120 | 1 745 |
28.11.2022 | 11.86 | 11.86 | 11.86 | 11.86 | 51 | 605 |
21.11.2022 | 9.64 | 9.67 | 9.64 | 9.67 | 71 | 685 |
16.11.2022 | 9.90 | 10.04 | 9.90 | 10.04 | 7 085 | 71 131 |
15.11.2022 | 9.51 | 9.51 | 9.51 | 9.51 | 400 | 3 804 |
14.11.2022 | 9.33 | 9.33 | 9.33 | 9.33 | 166 | 1 549 |
09.11.2022 | 8.21 | 8.21 | 8.21 | 8.21 | 2 800 | 22 988 |
07.11.2022 | 7.02 | 7.02 | 7.02 | 7.02 | 3 000 | 21 060 |
04.11.2022 | 7.12 | 7.12 | 7.00 | 7.00 | 195 | 1 381 |
03.11.2022 | 6.69 | 6.69 | 6.44 | 6.44 | 1 200 | 7 864 |
02.11.2022 | 7.11 | 7.12 | 6.79 | 6.79 | 1 600 | 11 141 |
31.10.2022 | 6.29 | 6.96 | 6.29 | 6.96 | 3 600 | 24 702 |
28.10.2022 | 5.89 | 6.42 | 5.89 | 6.36 | 7 200 | 45 152 |
27.10.2022 | 6.16 | 6.16 | 5.92 | 5.92 | 3 270 | 19 894 |
26.10.2022 | 5.45 | 5.83 | 5.45 | 5.80 | 800 | 4 582 |
25.10.2022 | 5.78 | 5.78 | 5.33 | 5.44 | 4 600 | 25 199 |
24.10.2022 | 5.28 | 5.64 | 5.28 | 5.62 | 7 200 | 38 404 |
20.10.2022 | 5.15 | 5.15 | 5.15 | 5.15 | 600 | 3 090 |
19.10.2022 | 5.28 | 5.34 | 4.84 | 4.95 | 4 800 | 24 772 |
18.10.2022 | 4.82 | 5.23 | 4.82 | 5.23 | 1 530 | 7 990 |
17.10.2022 | 4.72 | 4.72 | 3.95 | 4.63 | 5 140 | 21 993 |
14.10.2022 | 4.89 | 4.89 | 4.79 | 4.79 | 2 000 | 9 680 |
13.10.2022 | 4.15 | 4.15 | 4.04 | 4.04 | 1 000 | 4 095 |
12.10.2022 | 4.64 | 4.64 | 4.64 | 4.64 | 1 000 | 4 640 |
11.10.2022 | 3.95 | 4.38 | 3.95 | 4.38 | 1 000 | 4 165 |
10.10.2022 | 4.16 | 4.16 | 4.13 | 4.13 | 2 000 | 8 290 |
05.10.2022 | 5.35 | 5.35 | 4.98 | 4.98 | 76 | 393 |
04.10.2022 | 4.81 | 5.28 | 4.81 | 5.28 | 5 290 | 26 505 |
30.09.2022 | 4.26 | 4.26 | 3.73 | 3.74 | 8 290 | 33 068 |
29.09.2022 | 5.48 | 5.48 | 5.48 | 5.48 | 91 | 499 |
28.09.2022 | 6.44 | 6.44 | 6.44 | 6.44 | 4 000 | 25 760 |
26.09.2022 | 6.04 | 6.04 | 6.04 | 6.04 | 500 | 3 020 |
23.09.2022 | 6.46 | 6.46 | 6.46 | 6.46 | 77 | 497 |
20.09.2022 | 7.12 | 7.12 | 7.12 | 7.12 | 170 | 1 210 |
16.09.2022 | 6.96 | 6.96 | 6.53 | 6.53 | 645 | 4 246 |
14.09.2022 | 7.14 | 7.29 | 6.65 | 7.29 | 2 671 | 18 801 |
13.09.2022 | 7.70 | 7.70 | 7.70 | 7.70 | 2 000 | 15 400 |
09.09.2022 | 6.70 | 6.70 | 6.70 | 6.70 | 130 | 871 |
08.09.2022 | 6.10 | 6.10 | 5.71 | 5.71 | 583 | 3 439 |
07.09.2022 | 5.89 | 5.93 | 5.49 | 5.49 | 2 050 | 11 680 |
06.09.2022 | 6.06 | 6.06 | 6.06 | 6.06 | 250 | 1 515 |
31.08.2022 | 7.32 | 7.32 | 7.32 | 7.32 | 68 | 498 |
Biznesradar bez reklam? Sprawdź BR Plus