Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLAMD63206
16.06-2.08(-11.47%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2024 | 16.06 | 16.06 | 16.06 | 16.06 | 60 | 96 |
| 17.12.2024 | 18.00 | 18.00 | 18.00 | 18.00 | 12 | 22 |
| 16.12.2024 | 18.96 | 18.96 | 18.96 | 18.96 | 550 | 1 043 |
| 12.12.2024 | 20.50 | 20.50 | 20.50 | 20.50 | 300 | 615 |
| 10.12.2024 | 20.20 | 20.20 | 20.20 | 20.20 | 300 | 606 |
| 02.12.2024 | 24.75 | 24.75 | 24.75 | 24.75 | 12 | 30 |
| 28.11.2024 | 23.30 | 23.30 | 23.30 | 23.30 | 410 | 955 |
| 08.11.2024 | 27.95 | 27.95 | 27.95 | 27.95 | 46 | 129 |
| 07.11.2024 | 26.85 | 26.85 | 26.85 | 26.85 | 46 | 124 |
| 06.11.2024 | 25.80 | 25.80 | 25.80 | 25.80 | 65 | 168 |
| 04.11.2024 | 24.80 | 24.80 | 24.80 | 24.80 | 65 | 161 |
| 29.10.2024 | 33.75 | 33.75 | 33.75 | 33.75 | 15 | 51 |
| 24.09.2024 | 30.30 | 30.30 | 30.30 | 30.30 | 90 | 273 |
| 19.09.2024 | 28.65 | 28.65 | 28.65 | 28.65 | 50 | 143 |
| 22.08.2024 | 30.60 | 30.60 | 30.25 | 30.25 | 445 | 1 357 |
| 08.08.2024 | 21.10 | 21.10 | 21.10 | 21.10 | 200 | 422 |
| 06.08.2024 | 23.15 | 23.15 | 22.80 | 22.80 | 230 | 526 |
| 05.08.2024 | 17.58 | 17.58 | 17.58 | 17.58 | 50 | 88 |
| 30.07.2024 | 24.85 | 24.85 | 24.85 | 24.85 | 100 | 249 |
| 18.07.2024 | 33.40 | 33.40 | 33.40 | 33.40 | 50 | 167 |
| 11.07.2024 | 42.00 | 42.00 | 42.00 | 42.00 | 50 | 210 |
| 25.06.2024 | 33.50 | 33.55 | 33.50 | 33.55 | 300 | 1 006 |
| 06.06.2024 | 35.75 | 35.75 | 35.75 | 35.75 | 100 | 358 |
| 22.03.2024 | 41.40 | 41.40 | 41.40 | 41.40 | 30 | 124 |
| 18.03.2024 | 46.80 | 46.80 | 46.80 | 46.80 | 30 | 140 |
| 12.02.2024 | 39.45 | 39.50 | 39.35 | 39.35 | 3 146 | 12 415 |
| 25.01.2024 | 42.95 | 42.95 | 42.95 | 42.95 | 7 | 30 |
| 22.01.2024 | 40.20 | 40.40 | 38.00 | 38.00 | 3 126 | 11 902 |
| 18.01.2024 | 38.10 | 38.10 | 36.95 | 36.95 | 19 | 72 |
| 16.01.2024 | 32.05 | 32.05 | 32.05 | 32.05 | 12 | 38 |
| 02.01.2024 | 28.10 | 28.10 | 28.10 | 28.10 | 454 | 1 276 |
| 29.12.2023 | 29.90 | 30.00 | 29.90 | 30.00 | 200 | 599 |
| 22.12.2023 | 26.05 | 26.05 | 26.05 | 26.05 | 200 | 521 |
| 01.12.2023 | 18.22 | 18.22 | 18.22 | 18.22 | 115 | 210 |
| 30.11.2023 | 19.82 | 19.82 | 19.60 | 19.60 | 229 | 451 |
| 22.11.2023 | 19.30 | 19.30 | 19.30 | 19.30 | 104 | 201 |
| 20.11.2023 | 19.10 | 19.10 | 19.10 | 19.10 | 114 | 218 |
| 16.11.2023 | 17.60 | 18.34 | 17.60 | 18.34 | 238 | 428 |
| 15.11.2023 | 19.30 | 19.30 | 19.30 | 19.30 | 106 | 205 |
| 14.11.2023 | 18.98 | 18.98 | 18.98 | 18.98 | 104 | 197 |
| 10.11.2023 | 18.40 | 18.40 | 18.40 | 18.40 | 74 | 136 |
| 08.11.2023 | 17.30 | 17.30 | 17.30 | 17.30 | 32 | 55 |
| 06.11.2023 | 16.52 | 16.52 | 16.52 | 16.52 | 49 | 81 |
| 02.11.2023 | 14.78 | 14.78 | 14.70 | 14.70 | 49 | 72 |
| 27.10.2023 | 9.61 | 9.61 | 9.61 | 9.61 | 110 | 106 |
| 06.10.2023 | 13.42 | 13.42 | 13.42 | 13.42 | 344 | 462 |
| 21.09.2023 | 11.88 | 11.88 | 11.88 | 11.88 | 150 | 178 |
| 20.09.2023 | 12.86 | 12.90 | 12.86 | 12.90 | 289 | 372 |
| 18.09.2023 | 12.78 | 12.78 | 12.78 | 12.78 | 69 | 88 |
| 05.09.2023 | 15.08 | 15.08 | 15.08 | 15.08 | 70 | 106 |
Biznesradar bez reklam? Sprawdź BR Plus
