Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPZU60202
18.84+1.04(+5.84%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
01.12.2023 | 18.84 | 18.84 | 18.84 | 18.84 | 68 | 1 281 |
11.10.2023 | 14.90 | 14.90 | 14.90 | 14.90 | 175 | 2 608 |
22.09.2023 | 13.70 | 13.82 | 13.70 | 13.82 | 453 | 6 230 |
20.09.2023 | 13.30 | 13.30 | 13.30 | 13.30 | 200 | 2 660 |
14.09.2023 | 13.90 | 13.90 | 13.64 | 13.64 | 635 | 8 813 |
13.09.2023 | 12.28 | 12.70 | 12.28 | 12.70 | 943 | 11 812 |
12.09.2023 | 11.44 | 12.32 | 11.44 | 12.32 | 219 | 2 681 |
08.09.2023 | 12.00 | 12.00 | 12.00 | 12.00 | 19 | 228 |
07.09.2023 | 11.38 | 11.40 | 10.90 | 10.90 | 1 500 | 16 955 |
06.09.2023 | 12.00 | 12.06 | 10.76 | 11.00 | 1 835 | 20 890 |
05.09.2023 | 12.50 | 12.54 | 12.16 | 12.16 | 2 876 | 35 439 |
30.08.2023 | 11.98 | 11.98 | 11.98 | 11.98 | 140 | 1 677 |
29.08.2023 | 11.66 | 11.66 | 11.66 | 11.66 | 2 000 | 23 320 |
24.08.2023 | 10.58 | 10.58 | 10.58 | 10.58 | 500 | 5 290 |
21.08.2023 | 10.50 | 10.50 | 10.50 | 10.50 | 25 | 263 |
09.08.2023 | 11.14 | 11.28 | 11.14 | 11.28 | 518 | 5 841 |
03.08.2023 | 10.64 | 10.64 | 10.64 | 10.64 | 500 | 5 320 |
02.08.2023 | 10.88 | 10.88 | 10.88 | 10.88 | 200 | 2 176 |
26.07.2023 | 11.46 | 11.46 | 11.00 | 11.00 | 3 100 | 34 408 |
25.07.2023 | 11.48 | 11.48 | 11.48 | 11.48 | 200 | 2 296 |
19.07.2023 | 10.68 | 10.78 | 10.68 | 10.78 | 1 358 | 14 529 |
18.07.2023 | 9.74 | 9.74 | 9.74 | 9.74 | 1 000 | 9 740 |
17.07.2023 | 9.35 | 9.35 | 9.35 | 9.35 | 102 | 954 |
14.07.2023 | 10.20 | 10.20 | 9.85 | 9.85 | 1 102 | 11 205 |
13.07.2023 | 10.36 | 10.36 | 10.36 | 10.36 | 3 000 | 31 080 |
12.07.2023 | 9.76 | 9.94 | 9.68 | 9.87 | 5 400 | 53 358 |
10.07.2023 | 9.85 | 9.85 | 9.72 | 9.72 | 400 | 3 914 |
07.07.2023 | 9.60 | 9.60 | 9.60 | 9.60 | 200 | 1 920 |
06.07.2023 | 9.05 | 9.52 | 9.05 | 9.48 | 12 200 | 115 930 |
05.07.2023 | 9.87 | 9.95 | 9.87 | 9.95 | 3 200 | 31 600 |
04.07.2023 | 10.72 | 10.72 | 10.50 | 10.50 | 15 200 | 161 048 |
03.07.2023 | 11.16 | 11.20 | 11.16 | 11.20 | 9 000 | 100 620 |
30.06.2023 | 10.88 | 10.88 | 10.84 | 10.84 | 9 000 | 97 760 |
22.06.2023 | 12.44 | 12.44 | 12.44 | 12.44 | 32 | 398 |
21.06.2023 | 12.28 | 12.28 | 12.28 | 12.28 | 1 100 | 13 508 |
20.06.2023 | 12.24 | 12.56 | 12.24 | 12.44 | 6 224 | 77 141 |
14.06.2023 | 12.26 | 12.26 | 12.26 | 12.26 | 2 700 | 33 102 |
13.06.2023 | 11.86 | 11.86 | 11.86 | 11.86 | 3 300 | 39 138 |
07.06.2023 | 12.44 | 12.44 | 12.44 | 12.44 | 24 | 299 |
06.06.2023 | 12.10 | 12.10 | 12.10 | 12.10 | 3 000 | 36 300 |
05.06.2023 | 11.80 | 11.80 | 11.80 | 11.80 | 3 000 | 35 400 |
01.06.2023 | 11.02 | 11.02 | 11.02 | 11.02 | 24 | 264 |
31.05.2023 | 10.86 | 10.90 | 10.70 | 10.90 | 12 256 | 132 845 |
26.05.2023 | 12.12 | 12.52 | 11.90 | 12.52 | 24 000 | 294 240 |
24.05.2023 | 12.58 | 12.58 | 12.28 | 12.28 | 200 | 2 486 |
23.05.2023 | 13.00 | 13.00 | 12.90 | 12.90 | 186 | 2 407 |
22.05.2023 | 12.28 | 12.50 | 12.20 | 12.50 | 2 000 | 24 844 |
18.05.2023 | 11.98 | 11.98 | 11.98 | 11.98 | 73 | 875 |
08.05.2023 | 11.58 | 11.58 | 11.58 | 11.58 | 85 | 984 |
02.05.2023 | 10.72 | 10.72 | 10.72 | 10.72 | 400 | 4 288 |
Biznesradar bez reklam? Sprawdź BR Plus