Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2058180
10.12-0.68(-6.30%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
13.02.2024 | 10.12 | 10.12 | 10.12 | 10.12 | 331 | 34 |
22.01.2024 | 9.30 | 9.30 | 9.30 | 9.30 | 360 | 33 |
02.01.2024 | 10.22 | 10.22 | 10.22 | 10.22 | 331 | 34 |
15.12.2023 | 10.92 | 10.92 | 10.92 | 10.92 | 1 100 | 120 |
02.11.2023 | 9.03 | 9.03 | 9.03 | 9.03 | 1 100 | 99 |
11.10.2023 | 7.27 | 7.27 | 7.27 | 7.27 | 150 | 11 |
05.10.2023 | 6.45 | 6.45 | 6.45 | 6.45 | 150 | 10 |
04.10.2023 | 6.49 | 6.49 | 6.49 | 6.49 | 360 | 23 |
08.09.2023 | 7.03 | 7.03 | 7.03 | 7.03 | 1 000 | 70 |
28.06.2023 | 7.98 | 7.98 | 7.98 | 7.98 | 160 | 13 |
27.06.2023 | 7.59 | 7.84 | 7.59 | 7.84 | 460 | 35 |
23.06.2023 | 7.74 | 7.74 | 7.74 | 7.74 | 700 | 54 |
01.06.2023 | 6.83 | 6.87 | 6.83 | 6.87 | 1 080 | 74 |
31.05.2023 | 6.64 | 6.64 | 6.64 | 6.64 | 80 | 5 |
05.05.2023 | 6.63 | 6.63 | 6.63 | 6.63 | 10 000 | 663 |
28.04.2023 | 7.02 | 7.02 | 7.02 | 7.02 | 213 | 15 |
21.04.2023 | 6.46 | 6.46 | 6.46 | 6.46 | 2 000 | 129 |
19.04.2023 | 6.65 | 6.65 | 6.65 | 6.65 | 224 | 15 |
18.04.2023 | 6.58 | 6.62 | 6.58 | 6.62 | 425 | 28 |
14.04.2023 | 6.20 | 6.20 | 6.20 | 6.20 | 500 | 31 |
03.04.2023 | 5.60 | 5.60 | 5.54 | 5.59 | 2 020 | 113 |
31.03.2023 | 5.34 | 5.35 | 5.31 | 5.31 | 604 | 32 |
27.03.2023 | 4.69 | 4.69 | 4.69 | 4.69 | 40 | 2 |
20.03.2023 | 4.06 | 4.31 | 4.01 | 4.31 | 2 800 | 117 |
13.03.2023 | 5.28 | 5.28 | 5.28 | 5.28 | 180 | 10 |
10.03.2023 | 5.83 | 5.83 | 5.83 | 5.83 | 150 | 9 |
03.03.2023 | 6.02 | 6.02 | 6.02 | 6.02 | 350 | 21 |
02.03.2023 | 6.06 | 6.06 | 5.94 | 5.94 | 350 | 21 |
10.02.2023 | 6.56 | 6.56 | 6.56 | 6.56 | 885 | 58 |
05.01.2023 | 6.65 | 6.65 | 6.65 | 6.65 | 95 | 6 |
06.12.2022 | 5.43 | 5.43 | 5.43 | 5.43 | 95 | 5 |
30.11.2022 | 5.61 | 5.61 | 5.61 | 5.61 | 500 | 28 |
28.11.2022 | 5.39 | 5.40 | 5.39 | 5.40 | 3 375 | 182 |
24.11.2022 | 5.42 | 5.60 | 5.42 | 5.60 | 3 475 | 189 |
18.11.2022 | 5.40 | 5.40 | 5.30 | 5.30 | 10 790 | 580 |
17.11.2022 | 5.52 | 5.52 | 5.16 | 5.29 | 11 524 | 601 |
14.11.2022 | 5.54 | 5.72 | 5.51 | 5.72 | 1 126 | 64 |
10.11.2022 | 4.45 | 4.93 | 4.45 | 4.90 | 18 110 | 830 |
09.11.2022 | 4.68 | 4.68 | 4.68 | 4.68 | 11 407 | 534 |
03.11.2022 | 3.72 | 3.77 | 3.70 | 3.77 | 2 006 | 75 |
02.11.2022 | 3.75 | 3.94 | 3.75 | 3.94 | 15 520 | 588 |
31.10.2022 | 3.31 | 3.31 | 3.31 | 3.31 | 19 585 | 648 |
28.10.2022 | 3.11 | 3.14 | 3.08 | 3.14 | 8 206 | 256 |
27.10.2022 | 3.03 | 3.06 | 3.03 | 3.06 | 565 | 17 |
26.10.2022 | 2.78 | 2.90 | 2.78 | 2.86 | 11 660 | 326 |
25.10.2022 | 2.62 | 2.73 | 2.57 | 2.57 | 20 005 | 515 |
24.10.2022 | 2.50 | 2.50 | 2.45 | 2.45 | 20 942 | 513 |
21.10.2022 | 2.26 | 2.38 | 2.26 | 2.38 | 21 442 | 505 |
20.10.2022 | 2.37 | 2.37 | 2.37 | 2.37 | 150 | 4 |
19.10.2022 | 2.35 | 2.50 | 2.23 | 2.27 | 4 050 | 94 |
Biznesradar bez reklam? Sprawdź BR Plus