Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPZU65243
12.98-0.22(-1.67%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
08.05.2024 | 12.12 | 12.12 | 12.12 | 12.12 | 830 | 10 060 |
06.05.2024 | 12.20 | 12.20 | 12.20 | 12.20 | 500 | 6 100 |
24.04.2024 | 10.66 | 10.66 | 10.32 | 10.32 | 3 069 | 32 160 |
22.04.2024 | 10.92 | 10.92 | 10.72 | 10.72 | 912 | 9 868 |
19.04.2024 | 9.96 | 9.96 | 9.60 | 9.60 | 786 | 7 610 |
18.04.2024 | 10.30 | 10.30 | 10.30 | 10.30 | 426 | 4 388 |
16.04.2024 | 9.23 | 9.23 | 9.23 | 9.23 | 250 | 2 308 |
15.04.2024 | 8.86 | 8.86 | 8.40 | 8.40 | 750 | 6 530 |
12.04.2024 | 9.53 | 9.53 | 9.53 | 9.53 | 1 100 | 10 483 |
09.04.2024 | 11.62 | 11.62 | 10.84 | 10.84 | 2 596 | 29 578 |
08.04.2024 | 11.60 | 11.60 | 11.60 | 11.60 | 219 | 2 540 |
05.04.2024 | 8.84 | 9.00 | 8.84 | 9.00 | 1 100 | 9 740 |
04.04.2024 | 8.50 | 8.50 | 8.50 | 8.50 | 100 | 850 |
03.04.2024 | 8.90 | 9.18 | 8.45 | 8.45 | 3 100 | 27 700 |
02.04.2024 | 9.07 | 9.07 | 8.49 | 8.49 | 1 414 | 12 570 |
28.03.2024 | 8.43 | 8.84 | 8.43 | 8.77 | 3 169 | 27 643 |
27.03.2024 | 7.91 | 7.91 | 7.46 | 7.60 | 2 409 | 18 264 |
26.03.2024 | 8.00 | 8.00 | 8.00 | 8.00 | 400 | 3 200 |
22.03.2024 | 9.00 | 9.00 | 9.00 | 9.00 | 1 600 | 14 400 |
21.03.2024 | 9.16 | 10.08 | 9.16 | 9.72 | 10 853 | 106 940 |
20.03.2024 | 6.77 | 7.11 | 6.77 | 7.11 | 2 300 | 15 673 |
15.03.2024 | 8.48 | 8.48 | 6.93 | 6.96 | 13 700 | 106 630 |
14.03.2024 | 7.61 | 7.97 | 7.61 | 7.87 | 6 750 | 52 643 |
13.03.2024 | 8.45 | 8.45 | 7.77 | 7.77 | 7 750 | 63 280 |
12.03.2024 | 7.14 | 8.45 | 7.14 | 8.45 | 4 358 | 33 961 |
11.03.2024 | 7.07 | 7.07 | 7.07 | 7.07 | 500 | 3 535 |
08.03.2024 | 6.88 | 6.90 | 6.50 | 6.50 | 5 250 | 35 165 |
07.03.2024 | 7.07 | 7.07 | 7.07 | 7.07 | 500 | 3 535 |
06.03.2024 | 7.70 | 7.75 | 7.41 | 7.41 | 2 895 | 22 037 |
05.03.2024 | 7.52 | 7.65 | 7.52 | 7.65 | 1 500 | 11 462 |
04.03.2024 | 8.75 | 8.75 | 8.75 | 8.75 | 1 000 | 8 750 |
28.02.2024 | 9.63 | 9.63 | 9.63 | 9.63 | 250 | 2 408 |
21.02.2024 | 9.18 | 9.18 | 9.18 | 9.18 | 1 717 | 15 762 |
20.02.2024 | 8.67 | 9.07 | 8.51 | 9.07 | 600 | 5 250 |
19.02.2024 | 8.42 | 8.68 | 8.42 | 8.42 | 600 | 5 104 |
16.02.2024 | 8.29 | 8.40 | 8.18 | 8.40 | 1 200 | 9 952 |
15.02.2024 | 8.20 | 8.20 | 8.00 | 8.00 | 400 | 3 240 |
14.02.2024 | 7.44 | 8.04 | 7.36 | 8.04 | 1 400 | 10 628 |
13.02.2024 | 7.58 | 7.58 | 7.58 | 7.58 | 200 | 1 516 |
12.02.2024 | 7.17 | 8.11 | 6.97 | 8.11 | 10 488 | 80 002 |
09.02.2024 | 7.50 | 7.50 | 7.36 | 7.37 | 1 779 | 13 148 |
08.02.2024 | 8.08 | 8.08 | 7.87 | 7.87 | 2 608 | 21 010 |
31.01.2024 | 7.79 | 8.24 | 7.70 | 8.24 | 1 115 | 8 676 |
22.01.2024 | 7.23 | 7.23 | 7.23 | 7.23 | 137 | 991 |
12.01.2024 | 6.83 | 6.83 | 6.83 | 6.83 | 2 650 | 18 100 |
11.01.2024 | 6.38 | 6.38 | 6.38 | 6.38 | 78 | 498 |
10.01.2024 | 7.56 | 7.56 | 6.88 | 6.96 | 2 250 | 16 068 |
09.01.2024 | 7.66 | 7.66 | 7.56 | 7.56 | 950 | 7 247 |
05.01.2024 | 7.86 | 7.86 | 7.86 | 7.86 | 500 | 3 930 |
04.01.2024 | 7.92 | 7.92 | 7.92 | 7.92 | 400 | 3 168 |
Biznesradar bez reklam? Sprawdź BR Plus