Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2063818
5.58-0.10(-1.76%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
22.03.2024 | 5.58 | 5.58 | 5.58 | 5.58 | 288 | 16 |
19.03.2024 | 4.75 | 4.99 | 4.58 | 4.99 | 1 090 | 52 |
15.03.2024 | 5.48 | 5.48 | 5.35 | 5.35 | 20 288 | 1 111 |
14.03.2024 | 5.71 | 5.71 | 5.71 | 5.71 | 188 | 11 |
13.03.2024 | 5.90 | 5.91 | 5.90 | 5.91 | 20 500 | 1 210 |
11.03.2024 | 5.33 | 5.33 | 5.33 | 5.33 | 280 | 15 |
08.03.2024 | 4.90 | 5.24 | 4.90 | 5.24 | 438 | 22 |
06.03.2024 | 5.43 | 5.43 | 5.43 | 5.43 | 250 | 14 |
28.02.2024 | 6.05 | 6.05 | 6.05 | 6.05 | 844 | 51 |
17.01.2024 | 3.65 | 3.65 | 3.65 | 3.65 | 425 | 16 |
08.01.2024 | 4.40 | 4.40 | 4.40 | 4.40 | 425 | 19 |
03.01.2024 | 4.59 | 4.59 | 4.59 | 4.59 | 844 | 39 |
27.12.2023 | 5.65 | 5.65 | 5.65 | 5.65 | 500 | 28 |
18.12.2023 | 5.05 | 5.11 | 5.05 | 5.11 | 268 | 14 |
14.12.2023 | 5.17 | 5.17 | 5.02 | 5.02 | 344 | 18 |
11.12.2023 | 5.10 | 5.10 | 5.10 | 5.10 | 50 | 3 |
04.12.2023 | 4.79 | 4.79 | 4.79 | 4.79 | 39 | 2 |
28.11.2023 | 4.36 | 4.36 | 4.36 | 4.36 | 338 | 15 |
27.11.2023 | 4.27 | 4.27 | 4.27 | 4.27 | 228 | 10 |
20.11.2023 | 4.70 | 4.70 | 4.62 | 4.63 | 1 036 | 48 |
15.11.2023 | 4.39 | 4.39 | 4.39 | 4.39 | 367 | 16 |
13.11.2023 | 3.60 | 3.70 | 3.60 | 3.70 | 430 | 16 |
08.11.2023 | 3.53 | 3.53 | 3.53 | 3.53 | 300 | 11 |
03.11.2023 | 3.80 | 3.83 | 3.80 | 3.83 | 850 | 32 |
02.11.2023 | 3.60 | 3.60 | 3.60 | 3.60 | 350 | 13 |
31.10.2023 | 3.69 | 3.78 | 3.66 | 3.67 | 16 100 | 593 |
30.10.2023 | 3.48 | 3.48 | 3.48 | 3.48 | 500 | 17 |
27.10.2023 | 3.38 | 3.38 | 3.38 | 3.38 | 12 000 | 406 |
26.10.2023 | 2.91 | 3.36 | 2.91 | 3.36 | 8 960 | 285 |
25.10.2023 | 2.85 | 3.09 | 2.85 | 3.08 | 2 200 | 66 |
24.10.2023 | 2.67 | 2.87 | 2.66 | 2.87 | 32 604 | 899 |
23.10.2023 | 2.40 | 2.60 | 2.40 | 2.46 | 10 800 | 271 |
20.10.2023 | 2.54 | 2.67 | 2.40 | 2.43 | 62 746 | 1 557 |
19.10.2023 | 3.01 | 3.03 | 2.73 | 2.85 | 25 731 | 742 |
18.10.2023 | 3.25 | 3.33 | 3.11 | 3.12 | 56 933 | 1 837 |
17.10.2023 | 3.17 | 3.63 | 3.16 | 3.40 | 40 813 | 1 376 |
16.10.2023 | 2.67 | 3.23 | 2.46 | 2.97 | 39 400 | 1 089 |
13.10.2023 | 1.98 | 2.14 | 1.92 | 2.14 | 82 081 | 1 714 |
12.10.2023 | 2.07 | 2.07 | 1.75 | 1.77 | 34 531 | 643 |
11.10.2023 | 1.93 | 2.12 | 1.83 | 1.94 | 50 312 | 1 010 |
10.10.2023 | 1.53 | 1.89 | 1.53 | 1.89 | 27 743 | 471 |
09.10.2023 | 1.28 | 1.28 | 1.28 | 1.28 | 310 | 4 |
06.10.2023 | 1.16 | 1.17 | 0.92 | 0.92 | 24 324 | 225 |
05.10.2023 | 1.03 | 1.06 | 1.01 | 1.06 | 24 991 | 257 |
Biznesradar bez reklam? Sprawdź BR Plus