Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPZU65094
15.50+0.30(+1.97%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 16.60 | 16.60 | 16.02 | 16.02 | 450 | 7 338 |
09.05.2024 | 16.60 | 17.20 | 16.38 | 16.98 | 1 200 | 20 169 |
08.05.2024 | 15.78 | 16.42 | 15.78 | 16.40 | 600 | 9 717 |
07.05.2024 | 16.20 | 16.46 | 15.96 | 16.46 | 900 | 14 601 |
06.05.2024 | 15.32 | 16.30 | 15.12 | 16.30 | 1 650 | 25 680 |
02.05.2024 | 15.02 | 15.02 | 14.88 | 14.88 | 300 | 4 485 |
30.04.2024 | 15.26 | 15.26 | 14.50 | 14.50 | 1 050 | 15 654 |
29.04.2024 | 14.48 | 15.36 | 14.02 | 15.36 | 1 720 | 24 921 |
26.04.2024 | 14.62 | 14.96 | 14.32 | 14.96 | 900 | 13 224 |
25.04.2024 | 14.18 | 14.18 | 14.04 | 14.04 | 450 | 6 348 |
24.04.2024 | 14.80 | 14.80 | 14.10 | 14.10 | 300 | 4 335 |
23.04.2024 | 14.96 | 15.04 | 14.56 | 14.98 | 1 560 | 23 242 |
22.04.2024 | 14.22 | 14.86 | 13.90 | 14.86 | 2 311 | 32 905 |
19.04.2024 | 13.38 | 14.04 | 13.38 | 13.80 | 961 | 13 231 |
18.04.2024 | 13.82 | 13.98 | 13.78 | 13.98 | 750 | 10 392 |
17.04.2024 | 12.94 | 13.28 | 12.94 | 12.98 | 600 | 7 860 |
15.04.2024 | 12.34 | 12.34 | 12.34 | 12.34 | 100 | 1 234 |
11.04.2024 | 13.48 | 13.48 | 13.48 | 13.48 | 100 | 1 348 |
10.04.2024 | 14.72 | 14.92 | 14.56 | 14.92 | 350 | 5 156 |
09.04.2024 | 15.44 | 15.44 | 15.02 | 15.02 | 500 | 7 623 |
08.04.2024 | 13.96 | 15.56 | 13.92 | 15.52 | 1 537 | 22 507 |
05.04.2024 | 12.66 | 13.34 | 12.44 | 13.34 | 1 200 | 15 490 |
04.04.2024 | 12.66 | 12.92 | 12.66 | 12.90 | 1 000 | 12 791 |
03.04.2024 | 12.36 | 12.88 | 12.00 | 12.00 | 1 900 | 23 959 |
02.04.2024 | 12.44 | 12.68 | 12.18 | 12.18 | 647 | 8 054 |
28.03.2024 | 12.08 | 12.72 | 12.06 | 12.06 | 2 869 | 34 964 |
27.03.2024 | 12.18 | 12.18 | 11.06 | 11.06 | 2 269 | 26 189 |
26.03.2024 | 11.22 | 11.52 | 11.22 | 11.52 | 1 800 | 20 466 |
25.03.2024 | 11.70 | 11.90 | 11.16 | 11.90 | 2 628 | 30 749 |
22.03.2024 | 12.90 | 12.90 | 12.12 | 12.12 | 300 | 3 753 |
21.03.2024 | 13.54 | 13.56 | 12.90 | 13.42 | 1 100 | 14 639 |
14.03.2024 | 10.98 | 10.98 | 10.98 | 10.98 | 47 | 516 |
07.03.2024 | 11.06 | 11.06 | 11.06 | 11.06 | 50 | 553 |
04.03.2024 | 13.26 | 13.26 | 12.54 | 12.54 | 750 | 9 705 |
01.03.2024 | 12.96 | 13.14 | 12.96 | 12.96 | 750 | 9 801 |
29.02.2024 | 13.42 | 13.42 | 13.08 | 13.08 | 900 | 12 009 |
28.02.2024 | 13.08 | 13.30 | 13.08 | 13.16 | 450 | 5 931 |
27.02.2024 | 13.80 | 13.80 | 13.26 | 13.26 | 250 | 3 396 |
26.02.2024 | 14.46 | 14.46 | 14.00 | 14.00 | 700 | 9 964 |
23.02.2024 | 13.88 | 14.86 | 13.74 | 14.64 | 1 250 | 17 786 |
22.02.2024 | 13.90 | 13.90 | 13.52 | 13.52 | 850 | 11 735 |
21.02.2024 | 12.92 | 13.72 | 12.64 | 13.10 | 1 857 | 24 565 |
20.02.2024 | 12.60 | 13.02 | 12.60 | 13.02 | 1 450 | 18 369 |
15.02.2024 | 11.76 | 11.76 | 11.76 | 11.76 | 1 000 | 11 760 |
08.02.2024 | 12.84 | 12.84 | 11.88 | 11.88 | 650 | 8 151 |
07.02.2024 | 13.82 | 13.82 | 13.42 | 13.42 | 850 | 11 581 |
06.02.2024 | 13.86 | 13.86 | 13.86 | 13.86 | 150 | 2 079 |
05.02.2024 | 13.40 | 13.58 | 13.16 | 13.16 | 1 300 | 17 294 |
02.02.2024 | 12.46 | 13.12 | 12.36 | 12.96 | 5 250 | 66 626 |
01.02.2024 | 11.98 | 12.34 | 11.98 | 12.00 | 1 250 | 15 183 |
Biznesradar bez reklam? Sprawdź BR Plus