Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDNP49858
8.89-1.65(-15.65%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.04.2024 | 9.60 | 9.60 | 8.89 | 8.89 | 1 162 | 1 099 |
24.04.2024 | 10.36 | 10.36 | 10.36 | 10.36 | 192 | 199 |
18.04.2024 | 8.02 | 8.02 | 8.02 | 8.02 | 101 | 81 |
15.04.2024 | 8.69 | 8.69 | 8.69 | 8.69 | 229 | 199 |
12.04.2024 | 9.00 | 9.00 | 9.00 | 9.00 | 207 | 186 |
11.04.2024 | 9.60 | 9.60 | 9.60 | 9.60 | 207 | 199 |
09.04.2024 | 8.92 | 8.92 | 8.92 | 8.92 | 1 074 | 958 |
05.04.2024 | 9.34 | 9.34 | 9.09 | 9.09 | 855 | 793 |
04.04.2024 | 9.10 | 9.10 | 9.10 | 9.10 | 219 | 199 |
03.04.2024 | 10.72 | 10.72 | 10.72 | 10.72 | 155 | 166 |
02.04.2024 | 11.06 | 11.06 | 11.06 | 11.06 | 98 | 108 |
26.03.2024 | 9.22 | 9.23 | 9.22 | 9.23 | 1 086 | 1 002 |
22.03.2024 | 9.89 | 9.89 | 9.89 | 9.89 | 98 | 97 |
23.02.2024 | 19.44 | 19.44 | 19.44 | 19.44 | 150 | 292 |
07.02.2024 | 17.48 | 17.48 | 17.46 | 17.46 | 1 147 | 2 004 |
05.02.2024 | 18.48 | 19.78 | 18.48 | 19.78 | 525 | 1 009 |
01.02.2024 | 17.34 | 17.34 | 17.34 | 17.34 | 3 000 | 5 202 |
23.01.2024 | 13.92 | 13.92 | 13.92 | 13.92 | 1 008 | 1 403 |
22.01.2024 | 13.56 | 13.56 | 13.56 | 13.56 | 3 000 | 4 068 |
18.01.2024 | 13.52 | 13.52 | 13.48 | 13.48 | 218 | 294 |
15.01.2024 | 14.38 | 14.38 | 14.38 | 14.38 | 125 | 180 |
12.01.2024 | 17.78 | 17.78 | 17.78 | 17.78 | 150 | 267 |
11.01.2024 | 19.24 | 19.24 | 19.24 | 19.24 | 150 | 289 |
29.12.2023 | 18.50 | 18.50 | 18.50 | 18.50 | 150 | 278 |
22.12.2023 | 18.50 | 18.50 | 18.50 | 18.50 | 150 | 278 |
21.12.2023 | 19.00 | 19.00 | 19.00 | 19.00 | 150 | 285 |
19.12.2023 | 20.40 | 20.40 | 19.58 | 19.58 | 2 080 | 4 196 |
08.12.2023 | 19.12 | 19.12 | 19.12 | 19.12 | 100 | 191 |
06.12.2023 | 19.84 | 19.84 | 19.84 | 19.84 | 100 | 198 |
29.11.2023 | 18.20 | 18.20 | 18.20 | 18.20 | 200 | 364 |
20.11.2023 | 17.90 | 17.90 | 17.90 | 17.90 | 100 | 179 |
20.10.2023 | 10.84 | 10.84 | 10.84 | 10.84 | 80 | 87 |
17.10.2023 | 11.00 | 11.00 | 11.00 | 11.00 | 250 | 275 |
13.10.2023 | 8.72 | 9.31 | 8.72 | 9.31 | 300 | 270 |
12.10.2023 | 8.79 | 8.79 | 8.41 | 8.41 | 580 | 500 |
11.10.2023 | 10.48 | 10.48 | 9.20 | 9.32 | 4 330 | 4 154 |
10.10.2023 | 9.50 | 9.85 | 9.19 | 9.82 | 3 600 | 3 521 |
06.10.2023 | 8.01 | 8.32 | 8.01 | 8.32 | 7 578 | 6 180 |
05.10.2023 | 8.50 | 8.50 | 8.35 | 8.35 | 3 950 | 3 337 |
04.10.2023 | 7.90 | 7.90 | 7.77 | 7.79 | 5 477 | 4 324 |
03.10.2023 | 8.73 | 8.73 | 7.40 | 7.57 | 5 637 | 4 806 |
29.09.2023 | 9.00 | 9.00 | 9.00 | 9.00 | 300 | 270 |
22.09.2023 | 10.82 | 10.82 | 10.82 | 10.82 | 80 | 87 |
19.09.2023 | 10.80 | 10.80 | 10.80 | 10.80 | 250 | 270 |
18.09.2023 | 12.62 | 12.62 | 12.62 | 12.62 | 220 | 278 |
07.09.2023 | 12.00 | 12.60 | 12.00 | 12.60 | 300 | 371 |
06.09.2023 | 11.00 | 11.90 | 10.66 | 11.90 | 5 209 | 5 580 |
05.09.2023 | 11.18 | 12.46 | 11.18 | 12.14 | 7 409 | 8 975 |
04.09.2023 | 11.30 | 11.30 | 11.30 | 11.30 | 500 | 565 |
01.09.2023 | 11.30 | 12.02 | 11.30 | 12.02 | 200 | 233 |
Biznesradar bez reklam? Sprawdź BR Plus