Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2058826
8.15-0.25(-2.98%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.03.2024 | 8.15 | 8.15 | 8.15 | 8.15 | 200 | 16 |
19.03.2024 | 7.93 | 7.93 | 7.93 | 7.93 | 10 166 | 806 |
13.03.2024 | 8.85 | 8.85 | 8.85 | 8.85 | 200 | 18 |
11.03.2024 | 8.30 | 8.32 | 8.29 | 8.29 | 10 166 | 844 |
27.02.2024 | 9.28 | 9.28 | 9.27 | 9.27 | 9 155 | 849 |
21.02.2024 | 9.10 | 9.18 | 9.10 | 9.18 | 5 940 | 542 |
15.02.2024 | 8.29 | 8.36 | 8.29 | 8.36 | 3 215 | 267 |
02.01.2024 | 8.00 | 8.00 | 8.00 | 8.00 | 110 | 9 |
19.12.2023 | 8.50 | 8.50 | 8.50 | 8.50 | 1 | 0 |
06.11.2023 | 6.88 | 6.88 | 6.88 | 6.88 | 599 | 41 |
25.10.2023 | 5.93 | 5.93 | 5.93 | 5.93 | 300 | 18 |
19.10.2023 | 5.73 | 5.73 | 5.73 | 5.73 | 300 | 17 |
16.10.2023 | 5.33 | 5.33 | 5.33 | 5.33 | 650 | 35 |
13.10.2023 | 4.98 | 4.99 | 4.98 | 4.99 | 15 599 | 777 |
10.10.2023 | 4.34 | 4.34 | 4.34 | 4.34 | 3 150 | 137 |
09.10.2023 | 4.27 | 4.27 | 4.27 | 4.27 | 520 | 22 |
06.10.2023 | 3.73 | 3.73 | 3.73 | 3.73 | 300 | 11 |
03.10.2023 | 3.81 | 3.83 | 3.72 | 3.83 | 870 | 33 |
29.09.2023 | 4.18 | 4.18 | 4.18 | 4.18 | 15 000 | 627 |
22.09.2023 | 4.71 | 4.71 | 4.71 | 4.71 | 497 | 23 |
21.09.2023 | 4.71 | 4.71 | 4.71 | 4.71 | 3 647 | 172 |
30.08.2023 | 5.57 | 5.57 | 5.57 | 5.57 | 20 669 | 1 151 |
08.08.2023 | 6.18 | 6.18 | 6.18 | 6.18 | 3 236 | 200 |
01.08.2023 | 6.90 | 6.90 | 6.90 | 6.90 | 100 | 7 |
17.07.2023 | 6.47 | 6.47 | 6.47 | 6.47 | 100 | 6 |
14.07.2023 | 6.50 | 6.50 | 6.50 | 6.50 | 350 | 23 |
13.07.2023 | 6.40 | 6.40 | 6.40 | 6.40 | 250 | 16 |
12.07.2023 | 6.11 | 6.11 | 6.11 | 6.11 | 250 | 15 |
16.06.2023 | 6.30 | 6.37 | 6.30 | 6.37 | 2 250 | 143 |
09.06.2023 | 5.77 | 5.77 | 5.71 | 5.74 | 9 510 | 544 |
06.06.2023 | 5.44 | 5.55 | 5.44 | 5.55 | 400 | 22 |
05.06.2023 | 5.59 | 5.59 | 5.59 | 5.59 | 1 417 | 79 |
02.06.2023 | 5.05 | 5.40 | 5.05 | 5.40 | 2 001 | 101 |
01.06.2023 | 4.35 | 4.35 | 4.35 | 4.35 | 3 417 | 149 |
30.05.2023 | 4.80 | 4.80 | 4.80 | 4.80 | 400 | 19 |
25.05.2023 | 4.60 | 4.60 | 4.60 | 4.60 | 300 | 14 |
22.05.2023 | 5.35 | 5.35 | 5.35 | 5.35 | 1 | 0 |
19.05.2023 | 4.74 | 5.03 | 4.74 | 5.03 | 521 | 25 |
18.05.2023 | 4.70 | 4.70 | 4.70 | 4.70 | 425 | 20 |
15.05.2023 | 4.79 | 4.79 | 4.79 | 4.79 | 110 | 5 |
12.05.2023 | 4.73 | 4.73 | 4.73 | 4.73 | 231 | 11 |
10.05.2023 | 4.77 | 4.77 | 4.77 | 4.77 | 425 | 20 |
05.05.2023 | 4.25 | 4.25 | 4.25 | 4.25 | 450 | 19 |
04.05.2023 | 4.30 | 4.30 | 4.26 | 4.26 | 751 | 32 |
27.04.2023 | 4.69 | 4.70 | 4.69 | 4.70 | 2 | 0 |
26.04.2023 | 4.04 | 4.04 | 4.04 | 4.04 | 200 | 8 |
21.04.2023 | 4.35 | 4.35 | 4.35 | 4.35 | 400 | 17 |
20.04.2023 | 4.50 | 4.50 | 4.50 | 4.50 | 300 | 14 |
18.04.2023 | 4.35 | 4.35 | 4.35 | 4.35 | 1 | 0 |
12.04.2023 | 3.29 | 3.59 | 3.28 | 3.59 | 4 460 | 148 |
Biznesradar bez reklam? Sprawdź BR Plus