Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLTNF64014
42.40+4.30(+11.29%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.05.2024 | 39.30 | 42.40 | 39.30 | 42.40 | 60 | 2 451 |
14.05.2024 | 38.60 | 38.60 | 37.45 | 37.45 | 60 | 2 282 |
09.05.2024 | 35.70 | 35.70 | 35.70 | 35.70 | 8 | 286 |
08.05.2024 | 38.15 | 38.30 | 38.15 | 38.30 | 133 | 5 086 |
07.05.2024 | 38.50 | 40.25 | 38.50 | 40.10 | 578 | 23 091 |
06.05.2024 | 37.45 | 37.65 | 37.45 | 37.65 | 55 | 2 066 |
02.05.2024 | 32.00 | 32.00 | 32.00 | 32.00 | 100 | 3 200 |
29.04.2024 | 30.65 | 30.65 | 30.65 | 30.65 | 50 | 1 533 |
26.04.2024 | 27.80 | 28.65 | 27.40 | 28.65 | 450 | 12 540 |
25.04.2024 | 28.85 | 28.85 | 25.10 | 25.20 | 337 | 8 625 |
22.04.2024 | 30.95 | 30.95 | 30.95 | 30.95 | 25 | 774 |
19.04.2024 | 33.80 | 33.80 | 33.40 | 33.40 | 190 | 6 381 |
18.04.2024 | 33.30 | 33.30 | 31.50 | 31.55 | 335 | 10 966 |
17.04.2024 | 30.00 | 30.00 | 30.00 | 30.00 | 8 | 240 |
16.04.2024 | 30.70 | 30.70 | 27.50 | 29.15 | 1 652 | 49 101 |
15.04.2024 | 35.20 | 35.20 | 35.20 | 35.20 | 12 | 422 |
11.04.2024 | 35.40 | 35.70 | 35.40 | 35.55 | 152 | 5 418 |
10.04.2024 | 45.65 | 45.65 | 39.70 | 39.70 | 165 | 7 443 |
09.04.2024 | 41.95 | 41.95 | 41.95 | 41.95 | 142 | 5 957 |
08.04.2024 | 40.15 | 40.15 | 40.15 | 40.15 | 100 | 4 015 |
05.04.2024 | 42.90 | 42.90 | 42.90 | 42.90 | 23 | 987 |
04.04.2024 | 43.70 | 43.70 | 43.70 | 43.70 | 50 | 2 185 |
03.04.2024 | 42.90 | 44.55 | 42.90 | 44.55 | 56 | 2 433 |
02.04.2024 | 48.20 | 48.20 | 48.20 | 48.20 | 29 | 1 398 |
27.03.2024 | 52.10 | 52.10 | 52.10 | 52.10 | 28 | 1 459 |
20.03.2024 | 49.95 | 49.95 | 49.95 | 49.95 | 10 | 500 |
18.03.2024 | 47.55 | 47.55 | 47.55 | 47.55 | 50 | 2 378 |
15.03.2024 | 48.60 | 48.60 | 48.60 | 48.60 | 100 | 4 860 |
11.03.2024 | 61.70 | 61.70 | 61.70 | 61.70 | 26 | 1 604 |
06.03.2024 | 59.80 | 59.80 | 59.80 | 59.80 | 107 | 6 399 |
05.03.2024 | 57.00 | 57.00 | 57.00 | 57.00 | 65 | 3 705 |
04.03.2024 | 53.50 | 53.50 | 53.50 | 53.50 | 150 | 8 025 |
01.03.2024 | 53.00 | 53.00 | 51.60 | 51.60 | 130 | 6 848 |
27.02.2024 | 49.50 | 49.50 | 49.50 | 49.50 | 100 | 4 950 |
22.02.2024 | 48.05 | 48.05 | 48.05 | 48.05 | 2 | 96 |
16.02.2024 | 49.20 | 49.20 | 49.20 | 49.20 | 26 | 1 279 |
13.02.2024 | 54.20 | 54.60 | 52.30 | 52.30 | 50 | 2 683 |
12.02.2024 | 56.40 | 56.40 | 54.20 | 54.20 | 66 | 3 680 |
09.02.2024 | 55.20 | 55.20 | 55.20 | 55.20 | 27 | 1 490 |
08.02.2024 | 57.80 | 57.80 | 57.80 | 57.80 | 25 | 1 445 |
05.02.2024 | 57.40 | 57.40 | 57.40 | 57.40 | 240 | 13 776 |
02.02.2024 | 70.20 | 70.20 | 70.20 | 70.20 | 45 | 3 159 |
01.02.2024 | 68.30 | 68.30 | 68.30 | 68.30 | 300 | 20 490 |
31.01.2024 | 63.90 | 66.10 | 63.90 | 66.10 | 45 | 2 920 |
30.01.2024 | 60.90 | 60.90 | 59.70 | 59.70 | 34 | 2 047 |
26.01.2024 | 57.00 | 57.00 | 57.00 | 57.00 | 49 | 2 793 |
25.01.2024 | 55.20 | 56.60 | 55.20 | 56.60 | 27 | 1 492 |
24.01.2024 | 57.10 | 57.30 | 57.10 | 57.30 | 40 | 2 288 |
23.01.2024 | 58.40 | 58.40 | 58.00 | 58.00 | 60 | 3 490 |
22.01.2024 | 58.50 | 60.40 | 58.50 | 60.40 | 441 | 26 580 |
Biznesradar bez reklam? Sprawdź BR Plus