Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLJSW32144
48.65-1.75(-3.47%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.06.2022 | 47.95 | 48.65 | 47.95 | 48.65 | 1 500 | 72 325 |
21.03.2022 | 59.10 | 60.20 | 59.10 | 60.20 | 20 | 1 193 |
07.03.2022 | 66.40 | 66.60 | 66.40 | 66.60 | 1 000 | 66 500 |
04.03.2022 | 61.60 | 66.00 | 61.60 | 66.00 | 1 000 | 63 800 |
02.03.2022 | 51.80 | 51.80 | 51.80 | 51.80 | 500 | 25 900 |
04.02.2022 | 33.25 | 33.25 | 33.25 | 33.25 | 1 | 33 |
30.09.2021 | 41.55 | 41.55 | 41.55 | 41.55 | 1 | 42 |
16.09.2021 | 46.00 | 46.00 | 46.00 | 46.00 | 100 | 4 600 |
14.09.2021 | 42.80 | 42.80 | 42.80 | 42.80 | 100 | 4 280 |
08.09.2021 | 37.00 | 37.00 | 36.90 | 36.90 | 400 | 14 780 |
26.07.2021 | 22.10 | 22.10 | 22.05 | 22.05 | 2 240 | 49 448 |
09.06.2021 | 24.50 | 24.50 | 24.30 | 24.30 | 94 | 2 294 |
18.05.2021 | 19.56 | 20.45 | 19.56 | 20.45 | 2 000 | 40 010 |
17.05.2021 | 19.98 | 19.98 | 19.98 | 19.98 | 1 920 | 38 362 |
13.05.2021 | 18.56 | 18.56 | 18.56 | 18.56 | 430 | 7 981 |
12.05.2021 | 19.36 | 19.36 | 19.36 | 19.36 | 490 | 9 486 |
11.05.2021 | 19.62 | 19.62 | 19.62 | 19.62 | 1 000 | 19 620 |
10.05.2021 | 21.60 | 21.60 | 21.60 | 21.60 | 1 960 | 42 336 |
07.05.2021 | 20.70 | 20.70 | 20.70 | 20.70 | 2 000 | 41 400 |
06.05.2021 | 19.62 | 19.62 | 19.62 | 19.62 | 400 | 7 848 |
04.05.2021 | 18.26 | 18.26 | 18.26 | 18.26 | 400 | 7 304 |
23.04.2021 | 19.62 | 19.62 | 19.62 | 19.62 | 960 | 18 835 |
21.04.2021 | 20.10 | 20.10 | 20.10 | 20.10 | 1 000 | 20 100 |
20.04.2021 | 21.05 | 21.05 | 21.05 | 21.05 | 2 000 | 42 100 |
19.04.2021 | 22.45 | 22.55 | 22.45 | 22.55 | 2 500 | 56 175 |
15.04.2021 | 21.00 | 21.00 | 21.00 | 21.00 | 2 000 | 42 000 |
12.04.2021 | 20.80 | 20.80 | 20.80 | 20.80 | 500 | 10 400 |
08.02.2021 | 26.65 | 26.65 | 26.65 | 26.65 | 150 | 3 998 |
08.01.2021 | 15.28 | 15.28 | 15.28 | 15.28 | 60 | 917 |
14.12.2020 | 16.94 | 16.94 | 16.94 | 16.94 | 60 | 1 016 |
11.12.2020 | 16.40 | 16.40 | 16.40 | 16.40 | 100 | 1 640 |
01.12.2020 | 13.88 | 13.88 | 13.88 | 13.88 | 5 | 69 |
27.11.2020 | 12.60 | 12.60 | 12.60 | 12.60 | 100 | 1 260 |
25.11.2020 | 11.90 | 11.90 | 11.90 | 11.90 | 63 | 750 |
17.11.2020 | 8.16 | 11.66 | 8.16 | 11.66 | 429 | 4 027 |
16.11.2020 | 8.14 | 8.29 | 8.14 | 8.22 | 746 | 6 115 |
04.11.2020 | 7.81 | 8.19 | 7.81 | 8.19 | 3 200 | 25 600 |
03.11.2020 | 7.35 | 7.44 | 7.23 | 7.23 | 6 500 | 47 850 |
02.11.2020 | 5.68 | 5.69 | 5.68 | 5.69 | 3 500 | 19 885 |
29.10.2020 | 4.79 | 4.79 | 4.79 | 4.79 | 5 | 24 |
28.10.2020 | 6.85 | 6.85 | 6.85 | 6.85 | 477 | 3 267 |
26.10.2020 | 8.45 | 8.45 | 8.45 | 8.45 | 236 | 1 994 |
23.10.2020 | 9.10 | 9.10 | 9.10 | 9.10 | 150 | 1 365 |
22.10.2020 | 8.53 | 8.54 | 8.53 | 8.54 | 280 | 2 390 |
21.10.2020 | 9.25 | 9.25 | 9.25 | 9.25 | 130 | 1 203 |
20.10.2020 | 9.80 | 9.80 | 9.80 | 9.80 | 110 | 1 078 |
19.10.2020 | 11.26 | 11.26 | 10.40 | 10.40 | 200 | 2 166 |
16.10.2020 | 10.16 | 10.16 | 10.16 | 10.16 | 150 | 1 524 |
15.10.2020 | 11.30 | 11.30 | 10.86 | 10.86 | 411 | 4 570 |
12.10.2020 | 14.20 | 14.20 | 14.20 | 14.20 | 35 | 497 |
Biznesradar bez reklam? Sprawdź BR Plus