Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBND60640
41.45-0.75(-1.78%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 41.45 | 41.45 | 41.45 | 41.45 | 250 | 10 363 |
09.05.2024 | 42.75 | 42.75 | 42.00 | 42.00 | 350 | 14 850 |
08.05.2024 | 44.40 | 44.40 | 43.50 | 43.65 | 477 | 20 924 |
07.05.2024 | 45.90 | 45.90 | 45.90 | 45.90 | 2 275 | 104 423 |
06.05.2024 | 44.60 | 44.70 | 44.50 | 44.50 | 149 | 6 638 |
02.05.2024 | 40.45 | 40.45 | 40.45 | 40.45 | 150 | 6 068 |
30.04.2024 | 39.25 | 39.25 | 39.25 | 39.25 | 150 | 5 888 |
25.04.2024 | 40.35 | 40.35 | 37.65 | 37.65 | 764 | 30 141 |
24.04.2024 | 42.50 | 42.50 | 39.75 | 39.75 | 2 038 | 85 183 |
23.04.2024 | 44.60 | 44.60 | 42.60 | 42.60 | 200 | 8 720 |
22.04.2024 | 42.95 | 42.95 | 42.95 | 42.95 | 50 | 2 148 |
19.04.2024 | 45.40 | 45.40 | 43.00 | 43.00 | 356 | 15 402 |
18.04.2024 | 45.10 | 45.10 | 45.10 | 45.10 | 100 | 4 510 |
16.04.2024 | 46.50 | 47.25 | 45.00 | 45.00 | 1 425 | 65 941 |
15.04.2024 | 48.70 | 48.70 | 46.30 | 46.30 | 900 | 42 700 |
12.04.2024 | 48.20 | 50.50 | 48.20 | 50.50 | 1 750 | 87 800 |
11.04.2024 | 45.95 | 45.95 | 45.60 | 45.90 | 520 | 23 873 |
10.04.2024 | 51.00 | 51.00 | 47.70 | 47.70 | 1 205 | 59 826 |
09.04.2024 | 48.60 | 48.60 | 48.60 | 48.60 | 175 | 8 505 |
08.04.2024 | 47.50 | 47.50 | 46.50 | 46.50 | 678 | 32 027 |
03.04.2024 | 51.20 | 51.20 | 51.20 | 51.20 | 5 | 256 |
02.04.2024 | 50.00 | 50.00 | 48.00 | 48.00 | 604 | 29 731 |
22.03.2024 | 52.00 | 52.20 | 52.00 | 52.20 | 1 500 | 78 200 |
21.03.2024 | 50.70 | 50.70 | 50.00 | 50.00 | 300 | 15 140 |
20.03.2024 | 49.75 | 49.75 | 49.75 | 49.75 | 5 | 249 |
18.03.2024 | 48.20 | 48.25 | 47.65 | 48.25 | 942 | 45 336 |
15.03.2024 | 48.70 | 48.70 | 48.45 | 48.45 | 221 | 10 757 |
14.03.2024 | 52.00 | 52.00 | 50.00 | 50.00 | 200 | 10 200 |
12.03.2024 | 56.20 | 56.20 | 55.60 | 55.60 | 95 | 5 336 |
08.03.2024 | 57.90 | 57.90 | 57.90 | 57.90 | 90 | 5 211 |
05.03.2024 | 53.80 | 53.80 | 53.80 | 53.80 | 6 | 323 |
01.03.2024 | 49.70 | 49.70 | 49.70 | 49.70 | 30 | 1 491 |
29.02.2024 | 47.80 | 50.80 | 47.80 | 50.80 | 934 | 46 046 |
23.02.2024 | 49.60 | 53.00 | 49.60 | 53.00 | 640 | 33 172 |
22.02.2024 | 49.85 | 49.85 | 49.85 | 49.85 | 200 | 9 970 |
19.02.2024 | 53.00 | 53.00 | 53.00 | 53.00 | 25 | 1 325 |
16.02.2024 | 54.50 | 54.50 | 53.50 | 53.50 | 800 | 43 400 |
13.02.2024 | 54.00 | 54.00 | 54.00 | 54.00 | 50 | 2 700 |
12.02.2024 | 56.60 | 56.60 | 56.10 | 56.10 | 220 | 12 352 |
09.02.2024 | 55.30 | 55.30 | 55.30 | 55.30 | 100 | 5 530 |
08.02.2024 | 58.70 | 58.70 | 57.00 | 57.00 | 190 | 11 033 |
06.02.2024 | 58.00 | 58.00 | 58.00 | 58.00 | 50 | 2 900 |
05.02.2024 | 60.90 | 61.00 | 59.00 | 59.00 | 958 | 58 314 |
02.02.2024 | 63.50 | 63.60 | 63.30 | 63.60 | 358 | 22 714 |
01.02.2024 | 64.30 | 64.30 | 64.30 | 64.30 | 8 | 514 |
31.01.2024 | 65.00 | 66.50 | 65.00 | 66.50 | 899 | 59 185 |
26.01.2024 | 62.90 | 62.90 | 62.90 | 62.90 | 900 | 56 610 |
17.01.2024 | 61.70 | 61.70 | 61.70 | 61.70 | 3 | 185 |
15.01.2024 | 65.80 | 65.80 | 64.80 | 64.80 | 105 | 6 829 |
12.01.2024 | 68.50 | 68.50 | 68.50 | 68.50 | 31 | 2 124 |
Biznesradar bez reklam? Sprawdź BR Plus