Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2058842
8.44-0.11(-1.29%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
03.01.2024 | 8.44 | 8.44 | 8.44 | 8.44 | 436 | 37 |
14.11.2023 | 7.43 | 7.43 | 7.43 | 7.43 | 186 | 14 |
24.10.2023 | 6.46 | 6.46 | 6.46 | 6.46 | 250 | 16 |
09.10.2023 | 4.85 | 4.85 | 4.85 | 4.85 | 400 | 19 |
03.10.2023 | 4.56 | 4.56 | 4.56 | 4.56 | 400 | 18 |
29.09.2023 | 5.05 | 5.05 | 5.05 | 5.05 | 250 | 13 |
27.09.2023 | 5.01 | 5.01 | 5.01 | 5.01 | 150 | 8 |
25.09.2023 | 5.21 | 5.21 | 5.21 | 5.21 | 100 | 5 |
08.09.2023 | 5.43 | 5.43 | 5.43 | 5.43 | 1 200 | 65 |
07.09.2023 | 5.35 | 5.35 | 5.35 | 5.35 | 1 200 | 64 |
04.08.2023 | 7.31 | 7.31 | 7.31 | 7.31 | 500 | 37 |
26.07.2023 | 7.48 | 7.48 | 7.48 | 7.48 | 510 | 38 |
18.07.2023 | 7.29 | 7.29 | 7.29 | 7.29 | 69 | 5 |
14.07.2023 | 7.15 | 7.27 | 7.15 | 7.26 | 641 | 46 |
13.07.2023 | 7.10 | 7.10 | 7.10 | 7.10 | 500 | 36 |
12.07.2023 | 6.85 | 6.85 | 6.85 | 6.85 | 300 | 21 |
06.07.2023 | 5.82 | 5.82 | 5.82 | 5.82 | 200 | 12 |
22.06.2023 | 6.53 | 6.54 | 6.53 | 6.54 | 56 400 | 3 686 |
21.06.2023 | 6.70 | 6.70 | 6.69 | 6.69 | 56 300 | 3 769 |
15.06.2023 | 6.81 | 6.81 | 6.81 | 6.81 | 447 | 30 |
13.06.2023 | 6.14 | 6.27 | 6.07 | 6.07 | 122 800 | 7 561 |
06.06.2023 | 6.16 | 6.37 | 6.16 | 6.36 | 62 900 | 3 994 |
11.05.2023 | 5.10 | 5.10 | 5.10 | 5.10 | 2 081 | 106 |
08.05.2023 | 5.22 | 5.22 | 5.22 | 5.22 | 200 | 10 |
02.05.2023 | 5.45 | 5.45 | 5.45 | 5.45 | 260 | 14 |
27.04.2023 | 5.50 | 5.50 | 5.50 | 5.50 | 168 | 9 |
21.04.2023 | 5.07 | 5.07 | 5.07 | 5.07 | 195 | 10 |
20.04.2023 | 5.30 | 5.30 | 5.30 | 5.30 | 247 | 13 |
19.04.2023 | 4.80 | 4.80 | 4.80 | 4.80 | 1 500 | 72 |
18.04.2023 | 4.72 | 5.10 | 4.72 | 5.10 | 726 | 36 |
13.04.2023 | 4.51 | 4.51 | 4.51 | 4.51 | 174 | 8 |
11.04.2023 | 3.67 | 3.67 | 3.67 | 3.67 | 700 | 26 |
06.04.2023 | 3.69 | 3.69 | 3.69 | 3.69 | 174 | 6 |
04.04.2023 | 4.02 | 4.02 | 4.02 | 4.02 | 700 | 28 |
03.04.2023 | 3.92 | 3.92 | 3.92 | 3.92 | 1 500 | 59 |
28.03.2023 | 3.22 | 3.22 | 3.22 | 3.22 | 881 | 28 |
27.03.2023 | 3.02 | 3.09 | 3.02 | 3.09 | 1 336 | 41 |
24.03.2023 | 2.85 | 2.85 | 2.85 | 2.85 | 455 | 13 |
23.03.2023 | 3.21 | 3.21 | 3.21 | 3.21 | 200 | 6 |
22.03.2023 | 3.36 | 3.36 | 3.36 | 3.36 | 47 | 2 |
21.03.2023 | 3.13 | 3.13 | 3.13 | 3.13 | 200 | 6 |
20.03.2023 | 2.57 | 2.57 | 2.48 | 2.48 | 800 | 20 |
17.03.2023 | 3.05 | 3.05 | 3.05 | 3.05 | 100 | 3 |
16.03.2023 | 3.00 | 3.00 | 2.85 | 2.85 | 1 000 | 29 |
15.03.2023 | 3.36 | 3.36 | 3.22 | 3.22 | 60 000 | 1 964 |
01.03.2023 | 4.80 | 4.80 | 4.80 | 4.80 | 200 | 10 |
23.02.2023 | 4.44 | 4.44 | 4.44 | 4.44 | 110 | 5 |
20.02.2023 | 4.80 | 4.80 | 4.80 | 4.80 | 1 781 | 85 |
10.02.2023 | 4.83 | 4.83 | 4.83 | 4.83 | 300 | 14 |
08.02.2023 | 5.24 | 5.24 | 5.24 | 5.24 | 260 | 14 |
Biznesradar bez reklam? Sprawdź BR Plus