Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLAMD65276
21.00+1.26(+6.38%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 21.00 | 21.00 | 21.00 | 21.00 | 200 | 420 |
06.05.2024 | 19.62 | 21.00 | 19.62 | 21.00 | 350 | 724 |
02.05.2024 | 17.00 | 17.00 | 16.90 | 16.90 | 300 | 508 |
26.04.2024 | 22.15 | 22.30 | 22.15 | 22.30 | 100 | 222 |
24.04.2024 | 20.85 | 20.85 | 20.85 | 20.85 | 100 | 209 |
23.04.2024 | 18.86 | 20.10 | 18.86 | 20.10 | 400 | 791 |
22.04.2024 | 18.36 | 18.36 | 18.36 | 18.36 | 84 | 154 |
18.04.2024 | 21.70 | 21.70 | 21.70 | 21.70 | 100 | 217 |
16.04.2024 | 24.00 | 24.00 | 24.00 | 24.00 | 25 | 60 |
12.04.2024 | 27.25 | 27.25 | 27.25 | 27.25 | 300 | 818 |
11.04.2024 | 26.85 | 26.85 | 26.85 | 26.85 | 150 | 403 |
04.04.2024 | 31.65 | 31.65 | 31.65 | 31.65 | 50 | 158 |
28.03.2024 | 31.95 | 31.95 | 31.95 | 31.95 | 50 | 160 |
25.03.2024 | 30.00 | 31.75 | 30.00 | 31.75 | 110 | 342 |
21.03.2024 | 32.40 | 34.00 | 32.40 | 34.00 | 125 | 409 |
19.03.2024 | 33.00 | 33.00 | 30.60 | 30.60 | 775 | 2 426 |
18.03.2024 | 36.65 | 36.65 | 36.65 | 36.65 | 50 | 183 |
15.03.2024 | 34.30 | 35.75 | 34.30 | 35.75 | 750 | 2 609 |
12.03.2024 | 39.00 | 39.00 | 39.00 | 39.00 | 25 | 98 |
11.03.2024 | 39.10 | 39.10 | 39.10 | 39.10 | 250 | 978 |
06.03.2024 | 42.65 | 43.00 | 42.65 | 43.00 | 375 | 1 602 |
05.03.2024 | 40.00 | 40.00 | 40.00 | 40.00 | 25 | 100 |
04.03.2024 | 40.75 | 43.50 | 40.75 | 43.50 | 1 850 | 7 920 |
01.03.2024 | 37.75 | 37.75 | 37.70 | 37.70 | 650 | 2 453 |
29.02.2024 | 32.10 | 34.00 | 32.10 | 34.00 | 650 | 2 156 |
28.02.2024 | 29.80 | 29.80 | 29.80 | 29.80 | 600 | 1 788 |
22.02.2024 | 29.15 | 31.90 | 28.95 | 31.90 | 430 | 1 283 |
21.02.2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25 | 63 |
20.02.2024 | 28.15 | 28.15 | 25.35 | 25.35 | 200 | 521 |
16.02.2024 | 31.30 | 31.30 | 31.30 | 31.30 | 25 | 78 |
15.02.2024 | 32.15 | 32.15 | 32.15 | 32.15 | 111 | 357 |
14.02.2024 | 31.10 | 31.10 | 31.10 | 31.10 | 10 | 31 |
05.02.2024 | 31.95 | 31.95 | 29.60 | 29.60 | 211 | 648 |
02.02.2024 | 29.60 | 31.30 | 28.90 | 31.30 | 566 | 1 721 |
31.01.2024 | 23.90 | 27.00 | 23.80 | 27.00 | 2 146 | 5 297 |
30.01.2024 | 31.50 | 31.50 | 31.50 | 31.50 | 25 | 79 |
29.01.2024 | 31.00 | 31.00 | 31.00 | 31.00 | 150 | 465 |
25.01.2024 | 31.75 | 33.60 | 31.75 | 33.00 | 1 116 | 3 583 |
24.01.2024 | 29.00 | 30.45 | 28.70 | 30.45 | 458 | 1 339 |
23.01.2024 | 27.05 | 27.05 | 27.05 | 27.05 | 50 | 135 |
22.01.2024 | 30.85 | 30.85 | 26.05 | 26.05 | 3 703 | 10 132 |
19.01.2024 | 26.40 | 26.85 | 25.55 | 25.55 | 228 | 602 |
09.01.2024 | 18.32 | 18.32 | 18.32 | 18.32 | 69 | 126 |
08.01.2024 | 16.14 | 16.14 | 16.14 | 16.14 | 190 | 307 |
03.01.2024 | 15.08 | 15.14 | 14.42 | 14.62 | 1 309 | 1 932 |
02.01.2024 | 17.82 | 17.82 | 15.98 | 15.98 | 307 | 516 |
29.12.2023 | 19.76 | 19.76 | 19.76 | 19.76 | 114 | 225 |
Biznesradar bez reklam? Sprawdź BR Plus