Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLTNF64311
45.35+0.65(+1.45%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 45.35 | 45.35 | 45.35 | 45.35 | 18 | 816 |
06.05.2024 | 45.25 | 45.25 | 45.20 | 45.20 | 200 | 9 045 |
26.04.2024 | 35.80 | 36.00 | 35.80 | 36.00 | 172 | 6 166 |
23.04.2024 | 39.70 | 39.70 | 39.70 | 39.70 | 24 | 953 |
17.04.2024 | 39.00 | 39.00 | 38.60 | 38.65 | 142 | 5 488 |
16.04.2024 | 38.30 | 38.30 | 38.30 | 38.30 | 100 | 3 830 |
15.04.2024 | 42.65 | 43.35 | 42.65 | 43.35 | 47 | 2 013 |
11.04.2024 | 43.90 | 43.90 | 43.90 | 43.90 | 35 | 1 537 |
10.04.2024 | 53.40 | 53.50 | 47.25 | 47.25 | 270 | 13 995 |
04.04.2024 | 51.70 | 51.70 | 51.70 | 51.70 | 20 | 1 034 |
02.04.2024 | 51.10 | 51.10 | 51.10 | 51.10 | 550 | 28 105 |
27.03.2024 | 61.50 | 61.50 | 61.50 | 61.50 | 40 | 2 460 |
22.03.2024 | 59.90 | 59.90 | 59.80 | 59.80 | 446 | 26 709 |
15.03.2024 | 56.50 | 56.50 | 56.50 | 56.50 | 78 | 4 407 |
14.03.2024 | 59.60 | 59.60 | 57.80 | 57.80 | 527 | 31 139 |
13.03.2024 | 63.40 | 63.40 | 63.40 | 63.40 | 100 | 6 340 |
12.03.2024 | 65.10 | 65.10 | 65.10 | 65.10 | 91 | 5 924 |
07.03.2024 | 68.30 | 68.30 | 68.30 | 68.30 | 15 | 1 025 |
06.03.2024 | 64.70 | 64.70 | 64.70 | 64.70 | 16 | 1 035 |
05.03.2024 | 65.00 | 65.00 | 65.00 | 65.00 | 150 | 9 750 |
04.03.2024 | 61.90 | 61.90 | 60.10 | 60.10 | 1 117 | 68 962 |
01.03.2024 | 61.10 | 61.10 | 61.10 | 61.10 | 411 | 25 112 |
26.02.2024 | 61.50 | 61.50 | 61.50 | 61.50 | 25 | 1 538 |
19.02.2024 | 56.10 | 56.10 | 56.10 | 56.10 | 100 | 5 610 |
14.02.2024 | 58.00 | 58.00 | 57.70 | 57.70 | 317 | 18 321 |
13.02.2024 | 61.90 | 64.00 | 58.70 | 58.70 | 445 | 28 161 |
07.02.2024 | 68.10 | 68.10 | 68.00 | 68.00 | 624 | 42 488 |
06.02.2024 | 66.20 | 66.20 | 66.20 | 66.20 | 160 | 10 592 |
05.02.2024 | 66.20 | 66.20 | 65.60 | 65.60 | 602 | 39 652 |
02.02.2024 | 79.20 | 79.20 | 75.50 | 75.50 | 144 | 11 353 |
01.02.2024 | 75.50 | 75.50 | 75.50 | 75.50 | 35 | 2 643 |
30.01.2024 | 68.00 | 68.00 | 68.00 | 68.00 | 50 | 3 400 |
23.01.2024 | 65.10 | 65.10 | 65.10 | 65.10 | 200 | 13 020 |
22.01.2024 | 68.40 | 68.40 | 68.40 | 68.40 | 50 | 3 420 |
18.01.2024 | 69.50 | 69.50 | 69.50 | 69.50 | 15 | 1 043 |
17.01.2024 | 68.30 | 68.90 | 68.20 | 68.20 | 109 | 7 497 |
15.01.2024 | 75.20 | 75.20 | 75.20 | 75.20 | 40 | 3 008 |
09.01.2024 | 73.70 | 73.70 | 73.30 | 73.30 | 60 | 4 412 |
05.01.2024 | 74.30 | 74.30 | 74.30 | 74.30 | 14 | 1 040 |
04.01.2024 | 78.40 | 78.40 | 78.40 | 78.40 | 70 | 5 488 |
03.01.2024 | 78.10 | 78.90 | 78.10 | 78.90 | 1 050 | 82 805 |
28.12.2023 | 85.60 | 85.60 | 85.60 | 85.60 | 23 | 1 969 |
22.12.2023 | 82.20 | 82.20 | 82.10 | 82.20 | 3 000 | 246 450 |
21.12.2023 | 82.00 | 83.00 | 82.00 | 83.00 | 150 | 12 400 |
20.12.2023 | 80.80 | 80.80 | 80.80 | 80.80 | 13 | 1 050 |
19.12.2023 | 81.10 | 81.50 | 81.10 | 81.50 | 11 | 895 |
18.12.2023 | 81.70 | 82.00 | 81.70 | 82.00 | 80 | 6 551 |
15.12.2023 | 80.20 | 80.20 | 80.00 | 80.00 | 210 | 16 802 |
14.12.2023 | 74.90 | 74.90 | 74.60 | 74.60 | 30 | 2 243 |
13.12.2023 | 66.30 | 66.30 | 66.20 | 66.30 | 1 028 | 68 056 |
Biznesradar bez reklam? Sprawdź BR Plus