Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLAMD65656
10.96-0.20(-1.79%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 11.72 | 12.18 | 10.96 | 10.96 | 1 670 | 1 959 |
09.05.2024 | 11.42 | 11.62 | 11.10 | 11.10 | 91 | 103 |
06.05.2024 | 11.62 | 12.54 | 11.38 | 12.54 | 800 | 972 |
02.05.2024 | 8.77 | 8.77 | 7.90 | 7.90 | 1 000 | 837 |
30.04.2024 | 15.02 | 15.20 | 14.94 | 14.94 | 330 | 497 |
26.04.2024 | 13.40 | 13.48 | 13.08 | 13.48 | 637 | 841 |
25.04.2024 | 10.52 | 10.52 | 10.52 | 10.52 | 170 | 179 |
24.04.2024 | 13.00 | 13.00 | 12.70 | 12.70 | 300 | 386 |
23.04.2024 | 10.56 | 11.20 | 10.56 | 11.20 | 94 | 104 |
22.04.2024 | 9.54 | 9.69 | 9.54 | 9.69 | 130 | 124 |
19.04.2024 | 11.90 | 11.90 | 11.90 | 11.90 | 80 | 95 |
18.04.2024 | 13.32 | 13.32 | 12.04 | 12.04 | 685 | 852 |
15.04.2024 | 15.82 | 15.82 | 14.70 | 14.70 | 33 | 50 |
12.04.2024 | 16.00 | 16.02 | 16.00 | 16.02 | 110 | 176 |
10.04.2024 | 17.84 | 17.84 | 17.84 | 17.84 | 10 | 18 |
08.04.2024 | 17.50 | 17.50 | 17.50 | 17.50 | 16 | 28 |
05.04.2024 | 17.44 | 17.74 | 16.90 | 16.90 | 381 | 664 |
02.04.2024 | 23.80 | 23.80 | 20.80 | 20.80 | 400 | 894 |
22.03.2024 | 20.85 | 20.85 | 20.85 | 20.85 | 50 | 104 |
21.03.2024 | 23.00 | 23.00 | 23.00 | 23.00 | 10 | 23 |
19.03.2024 | 25.35 | 25.35 | 22.05 | 22.05 | 610 | 1 491 |
13.03.2024 | 28.15 | 28.15 | 28.00 | 28.00 | 389 | 1 091 |
12.03.2024 | 30.30 | 30.70 | 30.30 | 30.70 | 177 | 539 |
08.03.2024 | 35.65 | 38.55 | 35.65 | 38.55 | 168 | 634 |
06.03.2024 | 34.00 | 35.80 | 34.00 | 35.35 | 337 | 1 160 |
05.03.2024 | 30.75 | 30.75 | 30.75 | 30.75 | 50 | 154 |
04.03.2024 | 33.00 | 33.00 | 33.00 | 33.00 | 8 | 26 |
01.03.2024 | 29.25 | 30.50 | 29.25 | 30.10 | 2 761 | 8 413 |
29.02.2024 | 24.00 | 25.35 | 24.00 | 25.35 | 238 | 582 |
28.02.2024 | 21.40 | 21.40 | 21.10 | 21.10 | 427 | 910 |
26.02.2024 | 22.20 | 22.20 | 21.35 | 21.35 | 60 | 131 |
23.02.2024 | 23.85 | 24.05 | 22.25 | 22.25 | 156 | 365 |
22.02.2024 | 20.85 | 23.15 | 20.85 | 23.15 | 1 112 | 2 389 |
21.02.2024 | 16.64 | 16.64 | 16.24 | 16.24 | 784 | 1 289 |
20.02.2024 | 19.36 | 19.36 | 16.88 | 16.88 | 332 | 583 |
19.02.2024 | 21.30 | 21.30 | 21.30 | 21.30 | 6 | 13 |
16.02.2024 | 22.85 | 22.85 | 22.85 | 22.85 | 34 | 78 |
15.02.2024 | 23.10 | 23.10 | 23.10 | 23.10 | 10 | 23 |
13.02.2024 | 19.36 | 20.20 | 17.58 | 20.20 | 1 665 | 3 140 |
12.02.2024 | 20.95 | 20.95 | 20.95 | 20.95 | 50 | 105 |
08.02.2024 | 19.92 | 19.92 | 19.92 | 19.92 | 200 | 398 |
07.02.2024 | 18.48 | 19.50 | 18.48 | 19.50 | 400 | 765 |
06.02.2024 | 20.55 | 20.55 | 20.55 | 20.55 | 200 | 411 |
05.02.2024 | 22.70 | 23.50 | 21.85 | 21.85 | 2 270 | 5 286 |
02.02.2024 | 21.85 | 21.85 | 21.85 | 21.85 | 200 | 437 |
01.02.2024 | 19.64 | 19.64 | 19.64 | 19.64 | 50 | 98 |
31.01.2024 | 16.78 | 18.50 | 16.78 | 18.50 | 424 | 744 |
30.01.2024 | 22.40 | 22.40 | 22.10 | 22.10 | 116 | 260 |
25.01.2024 | 23.55 | 24.40 | 23.55 | 24.40 | 185 | 439 |
Biznesradar bez reklam? Sprawdź BR Plus