Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLTNF65458
19.88-2.17(-9.84%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 19.88 | 19.88 | 19.88 | 19.88 | 500 | 9 940 |
08.05.2024 | 21.95 | 22.35 | 21.65 | 22.35 | 2 823 | 62 465 |
07.05.2024 | 22.70 | 24.70 | 22.70 | 24.70 | 1 644 | 38 319 |
06.05.2024 | 21.15 | 21.40 | 21.15 | 21.40 | 90 | 1 915 |
02.05.2024 | 15.60 | 15.60 | 13.34 | 13.34 | 205 | 2 952 |
30.04.2024 | 13.96 | 14.66 | 13.96 | 14.66 | 2 486 | 35 550 |
29.04.2024 | 13.90 | 14.70 | 13.90 | 14.70 | 2 543 | 36 807 |
26.04.2024 | 11.78 | 12.66 | 11.08 | 12.66 | 4 406 | 52 541 |
24.04.2024 | 13.36 | 13.48 | 13.36 | 13.48 | 650 | 8 702 |
23.04.2024 | 15.36 | 17.06 | 13.28 | 17.06 | 700 | 9 967 |
22.04.2024 | 14.12 | 14.30 | 13.44 | 13.44 | 1 135 | 15 865 |
18.04.2024 | 16.70 | 17.80 | 15.52 | 15.52 | 812 | 14 382 |
17.04.2024 | 13.60 | 13.86 | 13.12 | 13.12 | 1 200 | 16 532 |
16.04.2024 | 13.40 | 13.40 | 11.06 | 12.62 | 2 350 | 27 995 |
15.04.2024 | 19.06 | 19.06 | 15.74 | 15.74 | 300 | 5 270 |
12.04.2024 | 19.94 | 19.94 | 19.94 | 19.94 | 200 | 3 988 |
11.04.2024 | 20.00 | 20.10 | 17.88 | 17.88 | 1 900 | 36 826 |
10.04.2024 | 29.35 | 29.85 | 22.65 | 24.10 | 2 145 | 54 544 |
08.04.2024 | 24.45 | 24.45 | 23.25 | 23.25 | 340 | 8 164 |
05.04.2024 | 26.30 | 26.30 | 26.30 | 26.30 | 257 | 6 759 |
04.04.2024 | 28.45 | 28.45 | 28.45 | 28.45 | 157 | 4 467 |
03.04.2024 | 27.70 | 27.70 | 27.70 | 27.70 | 100 | 2 770 |
02.04.2024 | 31.90 | 31.90 | 26.90 | 26.90 | 1 148 | 33 867 |
28.03.2024 | 37.60 | 40.35 | 37.60 | 40.35 | 150 | 5 956 |
27.03.2024 | 36.25 | 36.25 | 36.25 | 36.25 | 22 | 798 |
26.03.2024 | 36.40 | 36.40 | 34.65 | 34.65 | 110 | 3 903 |
25.03.2024 | 35.90 | 35.90 | 35.90 | 35.90 | 5 | 180 |
22.03.2024 | 36.30 | 37.50 | 36.30 | 37.50 | 72 | 2 674 |
21.03.2024 | 33.90 | 33.90 | 32.50 | 32.50 | 125 | 4 203 |
20.03.2024 | 34.10 | 34.10 | 34.10 | 34.10 | 25 | 853 |
19.03.2024 | 32.50 | 32.50 | 32.50 | 32.50 | 200 | 6 500 |
15.03.2024 | 33.45 | 33.45 | 33.45 | 33.45 | 100 | 3 345 |
14.03.2024 | 36.90 | 36.90 | 33.90 | 33.90 | 126 | 4 349 |
13.03.2024 | 39.95 | 39.95 | 38.95 | 38.95 | 135 | 5 358 |
12.03.2024 | 44.95 | 44.95 | 43.60 | 43.60 | 260 | 11 512 |
11.03.2024 | 45.05 | 45.05 | 45.05 | 45.05 | 5 | 225 |
08.03.2024 | 43.45 | 46.50 | 43.45 | 43.80 | 452 | 19 976 |
07.03.2024 | 47.35 | 47.35 | 47.35 | 47.35 | 5 | 237 |
06.03.2024 | 40.20 | 40.20 | 40.20 | 40.20 | 5 | 201 |
05.03.2024 | 39.70 | 41.20 | 39.30 | 41.20 | 67 | 2 701 |
04.03.2024 | 36.35 | 36.35 | 36.35 | 36.35 | 200 | 7 270 |
01.03.2024 | 35.55 | 37.25 | 34.00 | 37.25 | 450 | 16 121 |
29.02.2024 | 35.05 | 35.20 | 35.05 | 35.20 | 92 | 3 233 |
28.02.2024 | 32.00 | 32.00 | 32.00 | 32.00 | 1 000 | 32 000 |
27.02.2024 | 35.40 | 35.40 | 34.05 | 34.30 | 700 | 24 170 |
26.02.2024 | 36.50 | 36.80 | 34.70 | 34.70 | 780 | 28 129 |
21.02.2024 | 33.50 | 33.75 | 33.50 | 33.75 | 100 | 3 363 |
20.02.2024 | 34.05 | 34.05 | 34.05 | 34.05 | 205 | 6 980 |
16.02.2024 | 32.45 | 33.05 | 32.45 | 32.80 | 505 | 16 484 |
15.02.2024 | 37.20 | 37.20 | 37.20 | 37.20 | 4 | 149 |
Biznesradar bez reklam? Sprawdź BR Plus