Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2061366
6.96+0.12(+1.75%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.04.2024 | 6.96 | 6.96 | 6.96 | 6.96 | 217 | 15 |
10.04.2024 | 7.30 | 7.30 | 7.25 | 7.25 | 905 | 66 |
08.04.2024 | 7.46 | 7.46 | 7.46 | 7.46 | 135 | 10 |
26.03.2024 | 6.09 | 6.18 | 6.09 | 6.18 | 355 | 22 |
25.03.2024 | 6.12 | 6.12 | 6.01 | 6.12 | 635 | 39 |
20.03.2024 | 5.82 | 5.98 | 5.65 | 5.98 | 1 725 | 100 |
19.03.2024 | 5.78 | 5.90 | 5.58 | 5.90 | 1 575 | 91 |
12.03.2024 | 6.33 | 6.33 | 6.33 | 6.33 | 230 | 15 |
11.03.2024 | 6.14 | 6.14 | 6.14 | 6.14 | 210 | 13 |
08.03.2024 | 6.08 | 6.08 | 6.08 | 6.08 | 215 | 13 |
07.03.2024 | 6.08 | 6.08 | 5.85 | 5.93 | 1 095 | 65 |
28.02.2024 | 6.95 | 6.95 | 6.94 | 6.94 | 5 024 | 349 |
14.02.2024 | 5.76 | 5.80 | 5.76 | 5.80 | 460 | 27 |
13.02.2024 | 5.65 | 5.65 | 5.60 | 5.60 | 460 | 26 |
09.02.2024 | 5.78 | 5.81 | 5.78 | 5.81 | 326 | 19 |
08.02.2024 | 5.82 | 5.82 | 5.82 | 5.82 | 42 659 | 2 483 |
06.02.2024 | 6.08 | 6.26 | 6.08 | 6.26 | 430 | 27 |
01.02.2024 | 5.94 | 5.94 | 5.94 | 5.94 | 42 659 | 2 534 |
31.01.2024 | 5.16 | 5.16 | 5.16 | 5.16 | 232 | 12 |
30.01.2024 | 5.05 | 5.12 | 5.05 | 5.12 | 510 | 26 |
26.01.2024 | 4.98 | 4.98 | 4.98 | 4.98 | 258 | 13 |
24.01.2024 | 4.88 | 4.94 | 4.88 | 4.94 | 1 760 | 86 |
23.01.2024 | 4.49 | 4.50 | 4.49 | 4.50 | 1 024 | 46 |
19.01.2024 | 4.75 | 4.78 | 4.69 | 4.78 | 1 923 | 91 |
17.01.2024 | 4.55 | 4.57 | 4.35 | 4.35 | 2 685 | 121 |
16.01.2024 | 4.70 | 4.82 | 4.64 | 4.75 | 3 777 | 178 |
15.01.2024 | 5.08 | 5.08 | 4.90 | 4.90 | 3 163 | 160 |
11.01.2024 | 5.35 | 5.35 | 5.24 | 5.24 | 485 | 26 |
09.01.2024 | 5.64 | 5.64 | 5.50 | 5.50 | 1 840 | 103 |
08.01.2024 | 5.25 | 5.56 | 5.18 | 5.56 | 3 667 | 201 |
05.01.2024 | 5.43 | 5.58 | 5.14 | 5.58 | 3 080 | 163 |
03.01.2024 | 5.54 | 5.68 | 5.46 | 5.68 | 3 060 | 170 |
02.01.2024 | 6.05 | 6.05 | 5.81 | 5.81 | 58 250 | 3 386 |
29.12.2023 | 6.18 | 6.18 | 6.18 | 6.18 | 674 | 42 |
20.12.2023 | 6.25 | 6.25 | 6.25 | 6.25 | 650 | 41 |
14.12.2023 | 5.93 | 5.93 | 5.93 | 5.93 | 600 | 36 |
13.12.2023 | 5.85 | 5.85 | 5.85 | 5.85 | 600 | 35 |
12.12.2023 | 5.68 | 5.68 | 5.68 | 5.68 | 900 | 51 |
08.12.2023 | 5.99 | 5.99 | 5.91 | 5.91 | 600 | 36 |
07.12.2023 | 5.62 | 5.62 | 5.62 | 5.62 | 300 | 17 |
06.12.2023 | 5.87 | 5.89 | 5.87 | 5.89 | 600 | 35 |
05.12.2023 | 5.95 | 5.95 | 5.95 | 5.95 | 300 | 18 |
01.12.2023 | 5.27 | 5.59 | 5.27 | 5.59 | 900 | 49 |
29.11.2023 | 5.18 | 5.19 | 5.18 | 5.19 | 57 590 | 2 985 |
21.11.2023 | 5.42 | 5.43 | 5.42 | 5.43 | 100 | 5 |
20.11.2023 | 5.56 | 5.56 | 5.46 | 5.46 | 1 600 | 88 |
14.11.2023 | 4.80 | 4.85 | 4.80 | 4.85 | 620 | 30 |
08.11.2023 | 4.56 | 4.56 | 4.34 | 4.34 | 4 108 | 179 |
07.11.2023 | 4.76 | 4.76 | 4.74 | 4.74 | 4 340 | 206 |
06.11.2023 | 4.95 | 4.95 | 4.74 | 4.74 | 1 000 | 48 |
Biznesradar bez reklam? Sprawdź BR Plus