Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGOG62166
30.20-2.35(-7.22%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.07.2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30 | 91 |
27.06.2024 | 32.55 | 32.55 | 32.55 | 32.55 | 8 | 26 |
25.06.2024 | 31.50 | 31.50 | 31.50 | 31.50 | 8 | 25 |
27.05.2024 | 28.40 | 28.40 | 28.20 | 28.20 | 327 | 922 |
24.05.2024 | 28.00 | 28.00 | 28.00 | 28.00 | 41 | 115 |
09.05.2024 | 26.95 | 26.95 | 26.95 | 26.95 | 276 | 744 |
26.04.2024 | 28.85 | 28.85 | 28.85 | 28.85 | 11 | 32 |
12.04.2024 | 22.95 | 22.95 | 22.95 | 22.95 | 45 | 103 |
11.04.2024 | 21.65 | 22.00 | 21.65 | 21.90 | 185 | 404 |
08.04.2024 | 20.00 | 20.00 | 20.00 | 20.00 | 10 | 20 |
04.04.2024 | 20.60 | 20.60 | 20.20 | 20.20 | 46 | 94 |
02.04.2024 | 21.05 | 21.05 | 20.30 | 20.30 | 242 | 492 |
19.03.2024 | 17.70 | 17.70 | 17.70 | 17.70 | 28 | 50 |
18.03.2024 | 18.48 | 19.44 | 18.48 | 19.44 | 128 | 239 |
15.03.2024 | 15.62 | 15.62 | 15.62 | 15.62 | 196 | 306 |
06.03.2024 | 12.66 | 12.92 | 12.66 | 12.92 | 426 | 545 |
04.03.2024 | 14.30 | 14.30 | 14.30 | 14.30 | 16 | 23 |
29.02.2024 | 13.82 | 13.82 | 13.82 | 13.82 | 138 | 191 |
28.02.2024 | 14.68 | 14.68 | 14.14 | 14.16 | 249 | 357 |
23.02.2024 | 17.22 | 17.22 | 17.22 | 17.22 | 293 | 505 |
22.02.2024 | 17.66 | 17.66 | 17.32 | 17.32 | 3 000 | 5 247 |
21.02.2024 | 15.76 | 15.76 | 15.76 | 15.76 | 183 | 288 |
20.02.2024 | 16.32 | 16.32 | 16.32 | 16.32 | 183 | 299 |
16.02.2024 | 16.80 | 16.80 | 16.80 | 16.80 | 293 | 492 |
15.02.2024 | 17.48 | 17.48 | 17.48 | 17.48 | 222 | 388 |
13.02.2024 | 18.46 | 18.46 | 17.88 | 17.88 | 473 | 860 |
08.02.2024 | 18.10 | 18.10 | 18.10 | 18.10 | 1 600 | 2 896 |
07.02.2024 | 17.94 | 17.94 | 17.94 | 17.94 | 138 | 248 |
06.02.2024 | 17.80 | 17.80 | 17.80 | 17.80 | 57 | 101 |
05.02.2024 | 17.06 | 17.84 | 17.06 | 17.58 | 1 769 | 3 074 |
02.02.2024 | 16.78 | 16.82 | 15.32 | 15.54 | 2 184 | 3 615 |
01.02.2024 | 16.80 | 16.82 | 16.54 | 16.54 | 1 427 | 2 371 |
31.01.2024 | 17.48 | 17.48 | 16.78 | 16.78 | 2 275 | 3 964 |
30.01.2024 | 21.30 | 21.45 | 21.30 | 21.45 | 162 | 346 |
29.01.2024 | 21.10 | 21.10 | 21.10 | 21.10 | 283 | 597 |
26.01.2024 | 20.75 | 20.75 | 20.75 | 20.75 | 42 | 87 |
25.01.2024 | 21.00 | 21.00 | 21.00 | 21.00 | 12 | 25 |
18.01.2024 | 17.44 | 17.48 | 17.44 | 17.48 | 685 | 1 196 |
17.01.2024 | 16.54 | 16.54 | 16.54 | 16.54 | 334 | 552 |
16.01.2024 | 16.94 | 16.94 | 16.94 | 16.94 | 173 | 293 |
15.01.2024 | 17.38 | 17.38 | 17.38 | 17.38 | 444 | 772 |
12.01.2024 | 17.18 | 17.18 | 17.18 | 17.18 | 174 | 299 |
11.01.2024 | 17.16 | 17.36 | 17.08 | 17.08 | 1 590 | 2 730 |
10.01.2024 | 16.70 | 16.70 | 16.70 | 16.70 | 178 | 297 |
09.01.2024 | 15.50 | 16.00 | 15.40 | 16.00 | 1 197 | 1 874 |
08.01.2024 | 14.36 | 15.00 | 14.36 | 14.96 | 1 394 | 2 069 |
05.01.2024 | 15.06 | 15.06 | 14.90 | 14.90 | 203 | 303 |
04.01.2024 | 15.64 | 15.64 | 15.64 | 15.64 | 318 | 497 |
03.01.2024 | 15.46 | 15.46 | 15.46 | 15.46 | 644 | 996 |
02.01.2024 | 15.68 | 15.68 | 15.44 | 15.44 | 1 481 | 2 314 |
Biznesradar bez reklam? Sprawdź BR Plus