Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2061358
7.61+0.68(+9.81%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
06.05.2024 | 7.61 | 7.61 | 7.61 | 7.61 | 4 000 | 304 |
21.03.2024 | 5.85 | 5.85 | 5.85 | 5.85 | 200 | 12 |
20.03.2024 | 5.52 | 5.52 | 5.52 | 5.52 | 700 | 39 |
19.03.2024 | 5.10 | 5.10 | 5.10 | 5.10 | 700 | 36 |
15.03.2024 | 5.49 | 5.49 | 5.49 | 5.49 | 200 | 11 |
28.02.2024 | 6.50 | 6.52 | 6.50 | 6.52 | 2 744 | 179 |
20.02.2024 | 6.31 | 6.36 | 6.31 | 6.36 | 4 555 | 289 |
13.02.2024 | 5.10 | 5.10 | 5.10 | 5.10 | 500 | 26 |
02.02.2024 | 5.50 | 5.80 | 5.50 | 5.75 | 920 | 52 |
31.01.2024 | 4.80 | 4.80 | 4.80 | 4.80 | 1 134 | 54 |
25.01.2024 | 4.38 | 4.38 | 4.38 | 4.38 | 275 | 12 |
23.01.2024 | 4.06 | 4.10 | 4.06 | 4.10 | 1 744 | 71 |
19.01.2024 | 4.24 | 4.32 | 4.24 | 4.32 | 3 941 | 167 |
18.01.2024 | 4.08 | 4.08 | 4.00 | 4.00 | 400 | 16 |
17.01.2024 | 4.04 | 4.11 | 3.96 | 3.96 | 4 791 | 191 |
16.01.2024 | 4.39 | 4.44 | 4.39 | 4.44 | 1 384 | 61 |
11.01.2024 | 5.00 | 5.00 | 5.00 | 5.00 | 1 700 | 85 |
08.01.2024 | 5.13 | 5.13 | 5.13 | 5.13 | 1 700 | 87 |
02.01.2024 | 5.64 | 5.64 | 5.34 | 5.34 | 4 659 | 252 |
27.12.2023 | 6.01 | 6.13 | 6.01 | 6.03 | 5 100 | 311 |
22.12.2023 | 5.95 | 5.95 | 5.95 | 5.95 | 100 | 6 |
19.12.2023 | 6.04 | 6.04 | 6.04 | 6.04 | 2 102 | 127 |
18.12.2023 | 5.62 | 5.62 | 5.49 | 5.50 | 4 120 | 227 |
15.12.2023 | 5.81 | 5.81 | 5.58 | 5.58 | 6 602 | 379 |
11.12.2023 | 5.59 | 5.59 | 5.59 | 5.59 | 620 | 35 |
08.12.2023 | 5.46 | 5.46 | 5.46 | 5.46 | 191 | 10 |
05.12.2023 | 5.30 | 5.44 | 5.30 | 5.44 | 947 | 51 |
29.11.2023 | 4.51 | 4.51 | 4.51 | 4.51 | 20 | 1 |
23.11.2023 | 4.85 | 4.85 | 4.85 | 4.85 | 20 | 1 |
21.11.2023 | 5.05 | 5.05 | 4.91 | 4.91 | 5 482 | 271 |
20.11.2023 | 5.03 | 5.03 | 5.03 | 5.03 | 5 930 | 298 |
15.11.2023 | 5.10 | 5.10 | 5.10 | 5.10 | 4 000 | 204 |
14.11.2023 | 4.50 | 4.75 | 4.50 | 4.75 | 230 | 10 |
08.11.2023 | 4.12 | 4.12 | 4.12 | 4.12 | 268 | 11 |
07.11.2023 | 4.08 | 4.08 | 4.08 | 4.08 | 1 000 | 41 |
06.11.2023 | 4.43 | 4.49 | 4.43 | 4.49 | 350 | 16 |
03.11.2023 | 4.20 | 4.20 | 4.20 | 4.20 | 60 | 3 |
02.11.2023 | 4.38 | 4.38 | 4.38 | 4.38 | 2 213 | 97 |
31.10.2023 | 3.80 | 4.25 | 3.80 | 4.25 | 4 735 | 197 |
30.10.2023 | 3.87 | 3.87 | 3.78 | 3.78 | 430 | 17 |
26.10.2023 | 3.33 | 3.70 | 3.33 | 3.70 | 650 | 23 |
25.10.2023 | 3.62 | 3.62 | 3.62 | 3.62 | 7 000 | 253 |
24.10.2023 | 3.18 | 3.22 | 3.18 | 3.22 | 2 748 | 88 |
23.10.2023 | 2.90 | 2.93 | 2.90 | 2.93 | 2 000 | 58 |
20.10.2023 | 2.94 | 3.00 | 2.85 | 2.85 | 7 474 | 220 |
19.10.2023 | 3.43 | 3.43 | 3.17 | 3.17 | 31 756 | 1 020 |
18.10.2023 | 3.67 | 3.67 | 3.67 | 3.67 | 2 865 | 105 |
17.10.2023 | 3.55 | 4.18 | 3.55 | 3.77 | 15 289 | 587 |
16.10.2023 | 3.09 | 3.64 | 2.84 | 3.64 | 56 396 | 1 913 |
13.10.2023 | 2.21 | 2.52 | 2.21 | 2.45 | 74 740 | 1 875 |
Biznesradar bez reklam? Sprawdź BR Plus