Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2064584
5.80-0.12(-2.03%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 5.88 | 5.88 | 5.80 | 5.80 | 1 000 | 58 |
09.05.2024 | 5.91 | 5.95 | 5.82 | 5.82 | 1 580 | 93 |
08.05.2024 | 5.53 | 5.53 | 5.53 | 5.53 | 500 | 28 |
07.05.2024 | 5.74 | 5.88 | 5.74 | 5.76 | 1 750 | 101 |
06.05.2024 | 5.11 | 5.78 | 5.08 | 5.78 | 2 250 | 122 |
02.05.2024 | 5.19 | 5.19 | 5.19 | 5.19 | 1 573 | 82 |
30.04.2024 | 5.16 | 5.16 | 5.16 | 5.16 | 500 | 26 |
29.04.2024 | 5.09 | 5.35 | 4.96 | 5.35 | 1 500 | 77 |
26.04.2024 | 5.02 | 5.08 | 5.02 | 5.07 | 750 | 38 |
25.04.2024 | 5.00 | 5.00 | 4.89 | 4.89 | 413 | 20 |
24.04.2024 | 5.20 | 5.20 | 5.09 | 5.09 | 1 000 | 51 |
23.04.2024 | 5.18 | 5.38 | 5.18 | 5.22 | 1 500 | 79 |
22.04.2024 | 4.84 | 5.10 | 4.80 | 5.10 | 3 200 | 157 |
18.04.2024 | 4.50 | 4.50 | 4.50 | 4.50 | 250 | 11 |
17.04.2024 | 4.35 | 4.35 | 4.33 | 4.33 | 2 774 | 121 |
16.04.2024 | 4.25 | 4.37 | 3.95 | 3.95 | 5 797 | 242 |
10.04.2024 | 5.14 | 5.22 | 5.14 | 5.22 | 1 000 | 52 |
09.04.2024 | 5.31 | 5.36 | 5.26 | 5.34 | 1 800 | 96 |
08.04.2024 | 4.97 | 5.25 | 4.97 | 5.25 | 3 220 | 167 |
05.04.2024 | 4.60 | 4.65 | 4.60 | 4.65 | 1 500 | 70 |
04.04.2024 | 4.65 | 4.80 | 4.65 | 4.80 | 500 | 24 |
03.04.2024 | 4.63 | 4.63 | 4.51 | 4.51 | 2 000 | 92 |
02.04.2024 | 4.69 | 4.91 | 4.41 | 4.50 | 3 280 | 152 |
28.03.2024 | 4.53 | 4.56 | 4.44 | 4.56 | 1 270 | 58 |
27.03.2024 | 3.98 | 3.98 | 3.98 | 3.98 | 250 | 10 |
26.03.2024 | 4.10 | 4.10 | 4.10 | 4.10 | 600 | 25 |
22.03.2024 | 4.24 | 4.28 | 4.11 | 4.11 | 1 300 | 55 |
21.03.2024 | 3.98 | 3.98 | 3.98 | 3.98 | 450 | 18 |
20.03.2024 | 3.58 | 3.58 | 3.58 | 3.58 | 300 | 11 |
19.03.2024 | 3.69 | 3.69 | 3.40 | 3.40 | 1 140 | 41 |
18.03.2024 | 3.60 | 3.89 | 3.60 | 3.89 | 852 | 31 |
15.03.2024 | 3.65 | 3.71 | 3.60 | 3.71 | 1 500 | 55 |
14.03.2024 | 4.50 | 4.50 | 4.50 | 4.50 | 2 | 0 |
12.03.2024 | 4.13 | 4.40 | 4.13 | 4.40 | 1 314 | 56 |
07.03.2024 | 3.75 | 3.75 | 3.49 | 3.49 | 2 628 | 95 |
06.03.2024 | 3.99 | 3.99 | 3.99 | 3.99 | 420 | 17 |
05.03.2024 | 4.01 | 4.01 | 4.01 | 4.01 | 1 357 | 54 |
04.03.2024 | 4.41 | 4.41 | 4.29 | 4.29 | 1 500 | 65 |
01.03.2024 | 4.70 | 4.70 | 4.66 | 4.66 | 1 000 | 47 |
29.02.2024 | 4.74 | 4.74 | 4.58 | 4.58 | 2 163 | 102 |
28.02.2024 | 4.69 | 4.69 | 4.48 | 4.49 | 2 223 | 101 |
23.02.2024 | 5.05 | 5.21 | 5.05 | 5.17 | 2 200 | 113 |
22.02.2024 | 4.75 | 4.75 | 4.75 | 4.75 | 500 | 24 |
21.02.2024 | 4.60 | 4.82 | 4.59 | 4.59 | 2 174 | 103 |
20.02.2024 | 4.22 | 4.60 | 4.22 | 4.60 | 3 940 | 178 |
19.02.2024 | 4.15 | 4.19 | 4.12 | 4.19 | 1 500 | 62 |
16.02.2024 | 4.06 | 4.19 | 4.06 | 4.14 | 2 000 | 83 |
15.02.2024 | 3.98 | 3.98 | 3.82 | 3.88 | 2 000 | 78 |
14.02.2024 | 3.47 | 3.68 | 3.47 | 3.68 | 7 700 | 273 |
13.02.2024 | 3.66 | 3.66 | 3.66 | 3.66 | 500 | 18 |
Biznesradar bez reklam? Sprawdź BR Plus