Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDNP58735
8.05-0.23(-2.78%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
02.05.2024 | 8.07 | 8.07 | 7.80 | 8.05 | 300 | 239 |
30.04.2024 | 8.33 | 8.33 | 8.33 | 8.33 | 150 | 125 |
29.04.2024 | 7.78 | 8.00 | 7.78 | 8.00 | 250 | 197 |
26.04.2024 | 6.72 | 8.27 | 6.72 | 7.90 | 8 654 | 6 647 |
25.04.2024 | 6.97 | 7.64 | 5.75 | 5.92 | 10 708 | 7 392 |
24.04.2024 | 8.23 | 8.44 | 7.70 | 7.85 | 803 | 641 |
23.04.2024 | 6.90 | 7.68 | 6.73 | 7.61 | 1 392 | 1 006 |
22.04.2024 | 6.70 | 6.78 | 6.31 | 6.64 | 1 345 | 887 |
19.04.2024 | 5.78 | 5.78 | 5.78 | 5.78 | 200 | 116 |
18.04.2024 | 5.22 | 5.29 | 5.04 | 5.13 | 1 495 | 770 |
17.04.2024 | 5.56 | 5.67 | 5.03 | 5.03 | 1 000 | 541 |
16.04.2024 | 5.77 | 5.77 | 5.77 | 5.77 | 30 | 17 |
15.04.2024 | 6.08 | 6.08 | 5.86 | 5.86 | 410 | 246 |
12.04.2024 | 6.27 | 6.27 | 5.87 | 5.87 | 450 | 273 |
11.04.2024 | 6.54 | 6.98 | 6.54 | 6.88 | 1 402 | 957 |
10.04.2024 | 5.99 | 6.78 | 5.99 | 6.34 | 6 750 | 4 107 |
09.04.2024 | 6.10 | 6.43 | 5.85 | 5.85 | 5 253 | 3 204 |
08.04.2024 | 6.27 | 6.67 | 6.17 | 6.42 | 1 700 | 1 081 |
05.04.2024 | 6.46 | 6.57 | 6.30 | 6.30 | 2 450 | 1 579 |
04.04.2024 | 6.63 | 7.00 | 6.63 | 6.82 | 1 500 | 1 025 |
03.04.2024 | 7.40 | 7.40 | 6.61 | 6.70 | 3 500 | 2 385 |
02.04.2024 | 8.06 | 8.52 | 7.76 | 8.03 | 3 270 | 2 670 |
28.03.2024 | 7.65 | 8.15 | 7.65 | 8.13 | 2 760 | 2 212 |
27.03.2024 | 7.06 | 7.06 | 6.82 | 6.82 | 250 | 173 |
26.03.2024 | 5.80 | 6.66 | 5.80 | 6.44 | 2 730 | 1 733 |
25.03.2024 | 6.53 | 7.18 | 6.50 | 6.50 | 2 691 | 1 841 |
22.03.2024 | 7.80 | 8.37 | 6.27 | 6.70 | 10 763 | 7 692 |
21.03.2024 | 10.92 | 10.92 | 10.86 | 10.86 | 2 106 | 2 296 |
18.03.2024 | 10.66 | 10.66 | 10.66 | 10.66 | 102 | 109 |
15.03.2024 | 11.10 | 11.10 | 11.10 | 11.10 | 999 | 1 109 |
11.03.2024 | 11.22 | 11.34 | 11.22 | 11.34 | 1 515 | 1 700 |
08.03.2024 | 11.78 | 11.78 | 11.62 | 11.62 | 200 | 234 |
07.03.2024 | 12.48 | 12.86 | 11.22 | 11.60 | 3 539 | 4 214 |
28.02.2024 | 15.94 | 16.06 | 15.94 | 16.06 | 730 | 1 171 |
27.02.2024 | 16.18 | 16.18 | 16.18 | 16.18 | 270 | 437 |
26.02.2024 | 17.10 | 17.10 | 17.06 | 17.06 | 403 | 688 |
23.02.2024 | 16.96 | 16.96 | 16.88 | 16.88 | 400 | 677 |
19.02.2024 | 14.86 | 15.06 | 14.86 | 15.06 | 910 | 1 362 |
14.02.2024 | 13.30 | 13.30 | 13.30 | 13.30 | 100 | 133 |
13.02.2024 | 13.24 | 13.24 | 13.24 | 13.24 | 100 | 132 |
09.02.2024 | 13.88 | 13.88 | 13.88 | 13.88 | 330 | 458 |
06.02.2024 | 15.26 | 15.26 | 14.74 | 14.74 | 700 | 1 051 |
02.02.2024 | 15.80 | 15.80 | 15.64 | 15.64 | 881 | 1 382 |
30.01.2024 | 12.22 | 12.22 | 12.22 | 12.22 | 50 | 61 |
29.01.2024 | 12.32 | 12.32 | 12.32 | 12.32 | 16 | 20 |
26.01.2024 | 12.58 | 12.58 | 12.24 | 12.24 | 511 | 626 |
24.01.2024 | 11.94 | 12.10 | 11.94 | 12.10 | 291 | 352 |
23.01.2024 | 11.02 | 11.48 | 11.02 | 11.46 | 557 | 621 |
22.01.2024 | 10.74 | 11.32 | 10.74 | 11.32 | 400 | 438 |
19.01.2024 | 11.36 | 11.86 | 11.36 | 11.50 | 807 | 939 |
Biznesradar bez reklam? Sprawdź BR Plus