Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLAMD63198
14.90+0.34(+2.34%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.12.2024 | 14.88 | 14.90 | 14.88 | 14.90 | 200 | 298 |
| 16.12.2024 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | 140 |
| 13.12.2024 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | 150 |
| 26.09.2024 | 30.00 | 30.00 | 30.00 | 30.00 | 390 | 1 170 |
| 04.09.2024 | 20.15 | 20.15 | 20.15 | 20.15 | 24 | 48 |
| 21.08.2024 | 26.55 | 26.55 | 26.55 | 26.55 | 366 | 972 |
| 14.08.2024 | 20.35 | 20.35 | 20.35 | 20.35 | 545 | 1 109 |
| 12.08.2024 | 19.02 | 19.20 | 19.02 | 19.20 | 140 | 268 |
| 08.08.2024 | 16.58 | 16.58 | 16.58 | 16.58 | 70 | 116 |
| 07.08.2024 | 17.42 | 17.42 | 17.42 | 17.42 | 70 | 122 |
| 02.08.2024 | 16.70 | 19.40 | 16.70 | 19.40 | 705 | 1 285 |
| 06.06.2024 | 32.45 | 32.45 | 32.45 | 32.45 | 50 | 162 |
| 20.05.2024 | 31.35 | 31.35 | 31.35 | 31.35 | 50 | 157 |
| 16.05.2024 | 29.80 | 30.90 | 29.80 | 30.90 | 120 | 364 |
| 15.05.2024 | 27.55 | 27.55 | 27.55 | 27.55 | 60 | 165 |
| 13.05.2024 | 26.90 | 26.90 | 26.90 | 26.90 | 60 | 161 |
| 13.03.2024 | 43.40 | 43.40 | 43.40 | 43.40 | 70 | 304 |
| 21.02.2024 | 32.05 | 32.05 | 32.05 | 32.05 | 37 | 119 |
| 22.01.2024 | 37.25 | 37.25 | 37.25 | 37.25 | 70 | 261 |
| 02.01.2024 | 24.80 | 24.80 | 24.80 | 24.80 | 310 | 769 |
| 18.12.2023 | 23.00 | 23.00 | 23.00 | 23.00 | 50 | 115 |
| 15.12.2023 | 23.00 | 23.00 | 23.00 | 23.00 | 40 | 92 |
| 11.12.2023 | 19.22 | 19.22 | 19.22 | 19.22 | 16 | 31 |
| 04.12.2023 | 15.68 | 15.68 | 15.68 | 15.68 | 40 | 63 |
| 23.11.2023 | 16.54 | 16.54 | 16.54 | 16.54 | 80 | 132 |
| 22.11.2023 | 14.82 | 14.82 | 14.82 | 14.82 | 1 | 1 |
| 21.11.2023 | 15.90 | 15.90 | 15.52 | 15.52 | 117 | 183 |
| 14.11.2023 | 16.00 | 16.00 | 16.00 | 16.00 | 14 | 22 |
| 10.11.2023 | 13.02 | 13.02 | 13.02 | 13.02 | 900 | 1 172 |
| 08.11.2023 | 13.38 | 13.38 | 13.38 | 13.38 | 95 | 127 |
| 02.11.2023 | 11.40 | 11.58 | 11.40 | 11.58 | 995 | 1 151 |
| 27.10.2023 | 6.19 | 6.19 | 6.14 | 6.14 | 5 200 | 3 218 |
| 26.10.2023 | 5.76 | 5.76 | 5.76 | 5.76 | 2 700 | 1 555 |
| 25.10.2023 | 8.00 | 8.00 | 7.98 | 7.98 | 2 500 | 1 999 |
| 24.10.2023 | 8.19 | 8.19 | 8.19 | 8.19 | 120 | 98 |
| 12.10.2023 | 12.50 | 12.50 | 12.50 | 12.50 | 20 | 25 |
| 09.10.2023 | 11.10 | 11.10 | 11.10 | 11.10 | 190 | 211 |
| 29.09.2023 | 10.12 | 10.12 | 10.12 | 10.12 | 200 | 202 |
| 28.09.2023 | 9.15 | 9.15 | 9.15 | 9.15 | 150 | 137 |
| 26.09.2023 | 7.42 | 7.42 | 7.42 | 7.42 | 150 | 111 |
| 25.09.2023 | 6.54 | 6.54 | 6.54 | 6.54 | 200 | 131 |
| 22.09.2023 | 7.09 | 7.09 | 7.09 | 7.09 | 364 | 258 |
| 19.09.2023 | 9.50 | 9.50 | 9.50 | 9.50 | 1 004 | 954 |
| 18.09.2023 | 9.45 | 9.45 | 8.54 | 8.54 | 404 | 347 |
| 15.09.2023 | 10.28 | 10.28 | 9.79 | 9.79 | 984 | 986 |
| 13.09.2023 | 10.68 | 10.68 | 10.68 | 10.68 | 2 947 | 3 147 |
| 11.09.2023 | 11.56 | 11.56 | 10.08 | 10.08 | 2 047 | 2 319 |
| 08.09.2023 | 12.16 | 12.16 | 11.90 | 11.90 | 900 | 1 081 |
| 05.09.2023 | 11.70 | 11.70 | 11.70 | 11.70 | 20 | 23 |
| 01.09.2023 | 10.66 | 11.78 | 10.66 | 11.78 | 61 | 65 |
Biznesradar bez reklam? Sprawdź BR Plus
