Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDNP58743
9.64-0.09(-0.92%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
30.04.2024 | 9.64 | 9.64 | 9.64 | 9.64 | 100 | 96 |
26.04.2024 | 8.91 | 8.91 | 8.91 | 8.91 | 90 | 80 |
25.04.2024 | 9.01 | 9.01 | 9.01 | 9.01 | 110 | 99 |
24.04.2024 | 9.70 | 9.70 | 9.15 | 9.15 | 920 | 843 |
23.04.2024 | 8.37 | 9.31 | 8.37 | 9.31 | 7 480 | 6 420 |
22.04.2024 | 8.04 | 8.27 | 7.77 | 8.26 | 10 020 | 8 196 |
19.04.2024 | 7.13 | 7.43 | 7.13 | 7.43 | 3 701 | 2 719 |
18.04.2024 | 6.87 | 6.87 | 6.87 | 6.87 | 1 | 1 |
17.04.2024 | 7.22 | 7.28 | 6.58 | 6.58 | 3 856 | 2 624 |
16.04.2024 | 7.21 | 7.56 | 7.06 | 7.56 | 2 003 | 1 429 |
15.04.2024 | 7.53 | 7.70 | 7.37 | 7.37 | 4 501 | 3 367 |
12.04.2024 | 8.42 | 8.42 | 7.38 | 7.38 | 12 100 | 9 361 |
11.04.2024 | 8.23 | 8.39 | 8.23 | 8.31 | 5 501 | 4 587 |
10.04.2024 | 7.80 | 8.29 | 7.80 | 8.26 | 7 995 | 6 282 |
09.04.2024 | 7.41 | 7.71 | 7.36 | 7.38 | 3 098 | 2 296 |
08.04.2024 | 8.11 | 8.21 | 8.11 | 8.21 | 4 376 | 3 571 |
05.04.2024 | 8.00 | 8.00 | 7.70 | 7.92 | 6 779 | 5 304 |
04.04.2024 | 8.13 | 8.47 | 7.46 | 8.47 | 12 406 | 10 026 |
03.04.2024 | 9.36 | 9.36 | 7.99 | 8.18 | 3 362 | 2 713 |
02.04.2024 | 9.68 | 10.22 | 9.60 | 10.22 | 4 101 | 3 969 |
28.03.2024 | 9.53 | 9.53 | 9.52 | 9.52 | 1 001 | 953 |
27.03.2024 | 8.36 | 8.73 | 8.36 | 8.73 | 7 001 | 6 040 |
26.03.2024 | 7.50 | 8.12 | 7.50 | 8.12 | 1 252 | 948 |
25.03.2024 | 8.38 | 8.66 | 7.89 | 7.89 | 13 106 | 11 007 |
22.03.2024 | 9.76 | 9.76 | 7.78 | 8.21 | 18 397 | 15 283 |
21.03.2024 | 11.86 | 11.98 | 11.86 | 11.98 | 1 250 | 1 489 |
15.03.2024 | 12.52 | 12.52 | 12.52 | 12.52 | 223 | 279 |
13.03.2024 | 14.16 | 14.16 | 14.16 | 14.16 | 204 | 289 |
12.03.2024 | 13.18 | 14.08 | 13.10 | 14.08 | 10 100 | 13 345 |
07.03.2024 | 13.56 | 13.56 | 13.56 | 13.56 | 147 | 199 |
02.02.2024 | 16.40 | 17.30 | 16.40 | 17.30 | 10 000 | 16 850 |
01.02.2024 | 16.00 | 16.00 | 16.00 | 16.00 | 4 000 | 6 400 |
29.01.2024 | 13.78 | 13.78 | 13.78 | 13.78 | 289 | 398 |
26.01.2024 | 13.66 | 13.66 | 13.66 | 13.66 | 4 000 | 5 464 |
22.01.2024 | 12.42 | 12.50 | 12.42 | 12.46 | 1 495 | 1 863 |
19.01.2024 | 12.94 | 12.98 | 12.94 | 12.98 | 1 495 | 1 935 |
17.01.2024 | 13.28 | 13.28 | 13.28 | 13.28 | 289 | 384 |
12.01.2024 | 15.48 | 15.48 | 13.82 | 13.82 | 1 582 | 2 392 |
11.01.2024 | 17.80 | 17.80 | 17.80 | 17.80 | 400 | 712 |
10.01.2024 | 16.80 | 16.80 | 16.80 | 16.80 | 500 | 840 |
03.01.2024 | 16.56 | 16.58 | 16.56 | 16.58 | 1 400 | 2 320 |
29.12.2023 | 18.00 | 18.00 | 17.28 | 17.28 | 800 | 1 401 |
28.12.2023 | 18.40 | 18.40 | 18.40 | 18.40 | 250 | 460 |
22.12.2023 | 17.34 | 17.34 | 17.34 | 17.34 | 500 | 867 |
19.12.2023 | 18.20 | 19.10 | 18.20 | 19.10 | 2 500 | 4 668 |
18.12.2023 | 17.36 | 17.36 | 17.36 | 17.36 | 500 | 868 |
15.12.2023 | 17.90 | 17.90 | 17.90 | 17.90 | 2 000 | 3 580 |
13.12.2023 | 17.24 | 17.24 | 17.24 | 17.24 | 100 | 172 |
11.12.2023 | 17.24 | 17.24 | 17.24 | 17.24 | 150 | 259 |
07.12.2023 | 17.72 | 17.72 | 17.72 | 17.72 | 150 | 266 |
Biznesradar bez reklam? Sprawdź BR Plus