Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBND63784
28.25-1.05(-3.58%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
07.05.2024 | 31.30 | 31.30 | 31.30 | 31.30 | 500 | 15 650 |
06.05.2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31 | 986 |
02.05.2024 | 27.50 | 28.00 | 27.45 | 28.00 | 895 | 24 702 |
30.04.2024 | 26.20 | 26.25 | 26.20 | 26.25 | 437 | 11 469 |
26.04.2024 | 26.30 | 26.30 | 26.30 | 26.30 | 150 | 3 945 |
24.04.2024 | 29.55 | 29.55 | 27.65 | 27.65 | 1 100 | 31 620 |
23.04.2024 | 29.60 | 29.60 | 29.60 | 29.60 | 300 | 8 880 |
19.04.2024 | 31.35 | 31.35 | 31.35 | 31.35 | 300 | 9 405 |
18.04.2024 | 32.55 | 32.55 | 31.65 | 31.65 | 550 | 17 768 |
17.04.2024 | 32.15 | 33.25 | 31.65 | 33.25 | 1 950 | 62 818 |
16.04.2024 | 34.30 | 34.30 | 34.30 | 34.30 | 700 | 24 010 |
15.04.2024 | 33.20 | 33.20 | 33.20 | 33.20 | 400 | 13 280 |
12.04.2024 | 38.95 | 38.95 | 38.95 | 38.95 | 50 | 1 948 |
11.04.2024 | 34.00 | 34.00 | 34.00 | 34.00 | 400 | 13 600 |
10.04.2024 | 37.70 | 37.70 | 34.50 | 34.50 | 600 | 21 378 |
08.04.2024 | 34.15 | 34.15 | 34.15 | 34.15 | 100 | 3 415 |
05.04.2024 | 36.65 | 36.65 | 36.65 | 36.65 | 800 | 29 320 |
04.04.2024 | 38.00 | 38.50 | 38.00 | 38.50 | 168 | 6 449 |
02.04.2024 | 38.00 | 38.00 | 35.70 | 36.05 | 879 | 32 060 |
28.03.2024 | 41.65 | 41.65 | 41.65 | 41.65 | 800 | 33 320 |
26.03.2024 | 39.25 | 39.25 | 38.70 | 38.70 | 230 | 8 984 |
22.03.2024 | 40.35 | 41.30 | 40.35 | 41.05 | 775 | 31 551 |
18.03.2024 | 35.40 | 35.40 | 35.40 | 35.40 | 150 | 5 310 |
15.03.2024 | 36.10 | 36.10 | 35.95 | 35.95 | 850 | 30 670 |
14.03.2024 | 39.40 | 39.40 | 36.45 | 36.45 | 375 | 13 985 |
13.03.2024 | 42.10 | 42.10 | 39.80 | 39.80 | 400 | 16 380 |
12.03.2024 | 41.65 | 41.65 | 41.65 | 41.65 | 52 | 2 166 |
11.03.2024 | 44.40 | 44.40 | 42.10 | 42.10 | 400 | 17 360 |
05.03.2024 | 40.20 | 40.20 | 40.20 | 40.20 | 200 | 8 040 |
04.03.2024 | 38.00 | 38.60 | 38.00 | 38.60 | 5 300 | 204 400 |
01.03.2024 | 37.35 | 37.35 | 37.35 | 37.35 | 29 | 1 083 |
29.02.2024 | 35.00 | 35.75 | 35.00 | 35.75 | 400 | 14 225 |
27.02.2024 | 38.25 | 38.25 | 38.25 | 38.25 | 50 | 1 913 |
23.02.2024 | 40.40 | 40.40 | 40.40 | 40.40 | 75 | 3 030 |
22.02.2024 | 37.90 | 39.45 | 37.90 | 39.45 | 125 | 4 815 |
20.02.2024 | 41.40 | 41.40 | 41.40 | 41.40 | 50 | 2 070 |
19.02.2024 | 40.00 | 40.00 | 40.00 | 40.00 | 50 | 2 000 |
16.02.2024 | 39.90 | 39.90 | 39.90 | 39.90 | 50 | 1 995 |
13.02.2024 | 42.60 | 42.60 | 42.60 | 42.60 | 100 | 4 260 |
12.02.2024 | 43.25 | 43.25 | 43.25 | 43.25 | 100 | 4 325 |
09.02.2024 | 43.35 | 43.50 | 42.50 | 42.50 | 885 | 38 337 |
01.02.2024 | 52.50 | 52.50 | 52.50 | 52.50 | 37 | 1 943 |
30.01.2024 | 51.60 | 51.60 | 50.00 | 50.00 | 85 | 4 306 |
25.01.2024 | 47.20 | 47.20 | 47.20 | 47.20 | 100 | 4 720 |
23.01.2024 | 47.10 | 47.10 | 47.10 | 47.10 | 300 | 14 130 |
22.01.2024 | 48.90 | 48.90 | 48.90 | 48.90 | 50 | 2 445 |
19.01.2024 | 47.00 | 47.00 | 47.00 | 47.00 | 300 | 14 100 |
18.01.2024 | 48.75 | 48.75 | 47.30 | 47.90 | 1 812 | 86 832 |
15.01.2024 | 53.30 | 53.30 | 52.80 | 52.80 | 955 | 50 874 |
05.01.2024 | 55.60 | 55.60 | 55.60 | 55.60 | 45 | 2 502 |
Biznesradar bez reklam? Sprawdź BR Plus