Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2064139
6.17-0.12(-1.91%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
07.05.2024 | 6.22 | 6.22 | 6.17 | 6.17 | 330 | 20 |
06.05.2024 | 6.16 | 6.16 | 6.16 | 6.16 | 303 | 19 |
25.04.2024 | 5.48 | 5.48 | 5.47 | 5.48 | 17 705 | 970 |
17.04.2024 | 4.94 | 4.97 | 4.93 | 4.94 | 17 705 | 875 |
16.04.2024 | 4.74 | 4.74 | 4.73 | 4.73 | 400 | 19 |
12.04.2024 | 5.22 | 5.22 | 5.22 | 5.22 | 360 | 19 |
08.04.2024 | 5.61 | 5.70 | 5.61 | 5.70 | 516 | 29 |
05.04.2024 | 5.27 | 5.27 | 5.27 | 5.27 | 1 000 | 53 |
26.03.2024 | 4.55 | 4.55 | 4.55 | 4.55 | 709 | 32 |
25.03.2024 | 4.20 | 4.20 | 4.20 | 4.20 | 709 | 30 |
21.03.2024 | 4.50 | 4.68 | 4.50 | 4.68 | 2 406 | 110 |
18.03.2024 | 4.14 | 4.25 | 4.14 | 4.25 | 1 770 | 75 |
14.03.2024 | 4.92 | 4.92 | 4.92 | 4.92 | 303 | 15 |
08.03.2024 | 4.17 | 4.17 | 4.13 | 4.13 | 480 | 20 |
04.03.2024 | 4.82 | 4.82 | 4.82 | 4.82 | 1 000 | 48 |
28.02.2024 | 5.15 | 5.15 | 5.12 | 5.12 | 6 588 | 338 |
23.02.2024 | 5.61 | 5.61 | 5.61 | 5.61 | 150 | 8 |
22.02.2024 | 5.27 | 5.27 | 5.27 | 5.27 | 70 | 4 |
20.02.2024 | 5.08 | 5.15 | 5.04 | 5.15 | 1 200 | 61 |
19.02.2024 | 4.77 | 4.77 | 4.77 | 4.77 | 170 | 8 |
16.02.2024 | 4.45 | 4.45 | 4.45 | 4.45 | 1 100 | 49 |
13.02.2024 | 3.99 | 3.99 | 3.86 | 3.86 | 1 160 | 46 |
08.02.2024 | 4.42 | 4.42 | 4.42 | 4.42 | 60 | 3 |
06.02.2024 | 4.33 | 4.33 | 4.33 | 4.33 | 2 500 | 108 |
02.02.2024 | 4.18 | 4.51 | 4.18 | 4.31 | 4 535 | 196 |
01.02.2024 | 3.78 | 4.15 | 3.78 | 4.05 | 19 784 | 779 |
31.01.2024 | 3.55 | 3.73 | 3.55 | 3.73 | 2 500 | 90 |
30.01.2024 | 3.25 | 3.28 | 3.25 | 3.28 | 2 505 | 82 |
29.01.2024 | 3.05 | 3.05 | 3.05 | 3.05 | 100 | 3 |
23.01.2024 | 2.84 | 2.84 | 2.73 | 2.73 | 1 844 | 52 |
22.01.2024 | 3.14 | 3.14 | 2.98 | 2.98 | 1 200 | 37 |
19.01.2024 | 3.00 | 3.00 | 3.00 | 3.00 | 905 | 27 |
17.01.2024 | 2.78 | 2.78 | 2.78 | 2.78 | 744 | 21 |
16.01.2024 | 2.96 | 2.96 | 2.90 | 2.90 | 3 735 | 108 |
15.01.2024 | 3.33 | 3.33 | 3.04 | 3.07 | 2 570 | 82 |
12.01.2024 | 3.56 | 3.56 | 3.56 | 3.56 | 5 610 | 200 |
10.01.2024 | 3.86 | 3.86 | 3.66 | 3.66 | 4 589 | 173 |
09.01.2024 | 3.93 | 3.93 | 3.93 | 3.93 | 2 000 | 79 |
03.01.2024 | 3.71 | 3.82 | 3.67 | 3.82 | 3 750 | 140 |
02.01.2024 | 4.39 | 4.39 | 4.39 | 4.39 | 500 | 22 |
29.12.2023 | 4.69 | 4.69 | 4.60 | 4.60 | 1 259 | 58 |
28.12.2023 | 4.68 | 4.68 | 4.68 | 4.68 | 500 | 23 |
27.12.2023 | 4.64 | 4.84 | 4.64 | 4.71 | 17 600 | 825 |
22.12.2023 | 4.61 | 4.61 | 4.61 | 4.61 | 500 | 23 |
20.12.2023 | 4.81 | 4.82 | 4.81 | 4.82 | 1 350 | 65 |
19.12.2023 | 4.55 | 4.69 | 4.55 | 4.67 | 9 500 | 437 |
18.12.2023 | 4.26 | 4.26 | 4.16 | 4.16 | 13 229 | 551 |
15.12.2023 | 4.26 | 4.58 | 4.26 | 4.30 | 9 564 | 421 |
14.12.2023 | 4.30 | 4.31 | 4.16 | 4.19 | 23 800 | 1 007 |
13.12.2023 | 4.17 | 4.17 | 4.04 | 4.04 | 8 000 | 328 |
Biznesradar bez reklam? Sprawdź BR Plus