Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2058834
9.31+0.48(+5.44%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.04.2024 | 9.31 | 9.31 | 9.31 | 9.31 | 35 | 3 |
16.04.2024 | 9.03 | 9.03 | 8.78 | 8.78 | 35 | 3 |
21.03.2024 | 8.92 | 8.92 | 8.92 | 8.92 | 50 | 4 |
20.03.2024 | 8.29 | 8.29 | 8.29 | 8.29 | 50 | 4 |
16.02.2024 | 9.00 | 9.00 | 9.00 | 9.00 | 1 447 | 130 |
01.02.2024 | 7.79 | 7.80 | 7.79 | 7.80 | 710 | 55 |
22.01.2024 | 7.20 | 7.20 | 7.20 | 7.20 | 300 | 22 |
17.01.2024 | 6.94 | 6.94 | 6.94 | 6.94 | 270 | 19 |
16.01.2024 | 7.26 | 7.26 | 7.26 | 7.26 | 222 | 16 |
09.01.2024 | 8.17 | 8.17 | 8.17 | 8.17 | 270 | 22 |
05.01.2024 | 7.94 | 7.94 | 7.61 | 7.61 | 388 | 30 |
04.01.2024 | 8.12 | 8.12 | 8.12 | 8.12 | 379 | 31 |
03.01.2024 | 7.90 | 7.95 | 7.90 | 7.95 | 1 068 | 85 |
04.12.2023 | 8.08 | 8.08 | 8.08 | 8.08 | 444 | 36 |
03.11.2023 | 7.05 | 7.05 | 7.05 | 7.05 | 350 | 25 |
31.10.2023 | 7.02 | 7.02 | 7.02 | 7.02 | 100 | 7 |
27.10.2023 | 6.60 | 6.60 | 6.60 | 6.60 | 100 | 7 |
09.10.2023 | 4.09 | 4.65 | 4.09 | 4.65 | 2 940 | 126 |
04.10.2023 | 4.02 | 4.40 | 4.02 | 4.40 | 2 798 | 122 |
03.10.2023 | 4.10 | 4.10 | 4.10 | 4.10 | 1 000 | 41 |
02.10.2023 | 4.37 | 4.42 | 4.32 | 4.32 | 1 898 | 83 |
29.09.2023 | 4.59 | 4.69 | 4.59 | 4.69 | 1 493 | 69 |
28.09.2023 | 4.41 | 4.41 | 4.41 | 4.41 | 1 133 | 50 |
26.09.2023 | 4.75 | 4.75 | 4.75 | 4.75 | 200 | 10 |
25.09.2023 | 4.90 | 4.90 | 4.89 | 4.89 | 554 | 27 |
08.09.2023 | 4.94 | 4.94 | 4.94 | 4.94 | 300 | 15 |
28.07.2023 | 7.26 | 7.26 | 7.26 | 7.26 | 1 500 | 109 |
27.07.2023 | 7.26 | 7.26 | 7.26 | 7.26 | 1 500 | 109 |
20.07.2023 | 7.12 | 7.12 | 7.12 | 7.12 | 2 000 | 142 |
14.07.2023 | 6.80 | 6.80 | 6.80 | 6.80 | 200 | 14 |
12.07.2023 | 6.35 | 6.50 | 6.35 | 6.50 | 1 300 | 83 |
06.07.2023 | 5.41 | 5.59 | 5.41 | 5.59 | 3 000 | 166 |
19.06.2023 | 6.46 | 6.46 | 6.46 | 6.46 | 1 000 | 65 |
31.05.2023 | 4.72 | 4.72 | 4.72 | 4.72 | 1 000 | 47 |
25.05.2023 | 5.07 | 5.07 | 5.07 | 5.07 | 1 000 | 51 |
15.05.2023 | 5.14 | 5.14 | 5.14 | 5.14 | 1 000 | 51 |
18.04.2023 | 4.74 | 4.74 | 4.67 | 4.67 | 703 | 33 |
13.04.2023 | 4.00 | 4.00 | 4.00 | 4.00 | 1 220 | 49 |
12.04.2023 | 3.50 | 3.50 | 3.50 | 3.50 | 10 000 | 350 |
11.04.2023 | 3.30 | 3.33 | 3.30 | 3.33 | 2 000 | 66 |
04.04.2023 | 3.67 | 3.67 | 3.67 | 3.67 | 500 | 18 |
03.04.2023 | 3.54 | 3.55 | 3.46 | 3.55 | 5 582 | 198 |
31.03.2023 | 3.32 | 3.41 | 3.32 | 3.41 | 1 329 | 45 |
30.03.2023 | 2.99 | 3.43 | 2.99 | 3.43 | 5 172 | 167 |
27.03.2023 | 2.71 | 2.71 | 2.71 | 2.71 | 10 000 | 271 |
24.03.2023 | 2.49 | 2.49 | 2.49 | 2.49 | 801 | 20 |
23.03.2023 | 2.89 | 2.89 | 2.70 | 2.70 | 2 250 | 63 |
22.03.2023 | 3.04 | 3.04 | 2.94 | 2.94 | 3 158 | 94 |
20.03.2023 | 2.16 | 2.67 | 2.10 | 2.67 | 3 676 | 83 |
17.03.2023 | 3.12 | 3.12 | 2.65 | 2.65 | 2 140 | 60 |
Biznesradar bez reklam? Sprawdź BR Plus