Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLAMD65276
30.90-1.00(-3.13%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.07.2024 | 30.95 | 30.95 | 30.90 | 30.90 | 200 | 619 |
12.07.2024 | 30.25 | 31.50 | 30.25 | 31.50 | 530 | 1 638 |
11.07.2024 | 32.00 | 32.00 | 32.00 | 32.00 | 250 | 800 |
10.07.2024 | 31.45 | 31.45 | 31.45 | 31.45 | 250 | 786 |
09.07.2024 | 29.65 | 29.65 | 29.35 | 29.35 | 525 | 1 553 |
08.07.2024 | 27.10 | 28.20 | 27.10 | 28.20 | 1 300 | 3 565 |
26.06.2024 | 22.85 | 22.85 | 22.85 | 22.85 | 217 | 496 |
21.06.2024 | 23.25 | 23.25 | 23.25 | 23.25 | 227 | 528 |
20.06.2024 | 24.70 | 24.85 | 24.70 | 24.85 | 900 | 2 225 |
18.06.2024 | 21.00 | 21.00 | 21.00 | 21.00 | 500 | 1 050 |
14.06.2024 | 22.70 | 23.00 | 22.70 | 23.00 | 227 | 522 |
06.06.2024 | 26.00 | 26.00 | 26.00 | 26.00 | 45 | 117 |
05.06.2024 | 22.75 | 24.70 | 22.75 | 24.65 | 395 | 966 |
03.06.2024 | 26.50 | 26.50 | 26.50 | 26.50 | 50 | 133 |
29.05.2024 | 25.95 | 25.95 | 25.95 | 25.95 | 84 | 218 |
27.05.2024 | 25.55 | 25.55 | 25.50 | 25.50 | 150 | 383 |
24.05.2024 | 24.55 | 24.55 | 24.55 | 24.55 | 272 | 668 |
22.05.2024 | 25.75 | 25.75 | 25.75 | 25.75 | 100 | 258 |
16.05.2024 | 22.70 | 22.80 | 22.70 | 22.80 | 622 | 1 414 |
15.05.2024 | 20.85 | 20.85 | 20.85 | 20.85 | 100 | 209 |
10.05.2024 | 21.00 | 21.00 | 21.00 | 21.00 | 200 | 420 |
06.05.2024 | 19.62 | 21.00 | 19.62 | 21.00 | 350 | 724 |
02.05.2024 | 17.00 | 17.00 | 16.90 | 16.90 | 300 | 508 |
26.04.2024 | 22.15 | 22.30 | 22.15 | 22.30 | 100 | 222 |
24.04.2024 | 20.85 | 20.85 | 20.85 | 20.85 | 100 | 209 |
23.04.2024 | 18.86 | 20.10 | 18.86 | 20.10 | 400 | 791 |
22.04.2024 | 18.36 | 18.36 | 18.36 | 18.36 | 84 | 154 |
18.04.2024 | 21.70 | 21.70 | 21.70 | 21.70 | 100 | 217 |
16.04.2024 | 24.00 | 24.00 | 24.00 | 24.00 | 25 | 60 |
12.04.2024 | 27.25 | 27.25 | 27.25 | 27.25 | 300 | 818 |
11.04.2024 | 26.85 | 26.85 | 26.85 | 26.85 | 150 | 403 |
04.04.2024 | 31.65 | 31.65 | 31.65 | 31.65 | 50 | 158 |
28.03.2024 | 31.95 | 31.95 | 31.95 | 31.95 | 50 | 160 |
25.03.2024 | 30.00 | 31.75 | 30.00 | 31.75 | 110 | 342 |
21.03.2024 | 32.40 | 34.00 | 32.40 | 34.00 | 125 | 409 |
19.03.2024 | 33.00 | 33.00 | 30.60 | 30.60 | 775 | 2 426 |
18.03.2024 | 36.65 | 36.65 | 36.65 | 36.65 | 50 | 183 |
15.03.2024 | 34.30 | 35.75 | 34.30 | 35.75 | 750 | 2 609 |
12.03.2024 | 39.00 | 39.00 | 39.00 | 39.00 | 25 | 98 |
11.03.2024 | 39.10 | 39.10 | 39.10 | 39.10 | 250 | 978 |
06.03.2024 | 42.65 | 43.00 | 42.65 | 43.00 | 375 | 1 602 |
05.03.2024 | 40.00 | 40.00 | 40.00 | 40.00 | 25 | 100 |
04.03.2024 | 40.75 | 43.50 | 40.75 | 43.50 | 1 850 | 7 920 |
01.03.2024 | 37.75 | 37.75 | 37.70 | 37.70 | 650 | 2 453 |
29.02.2024 | 32.10 | 34.00 | 32.10 | 34.00 | 650 | 2 156 |
28.02.2024 | 29.80 | 29.80 | 29.80 | 29.80 | 600 | 1 788 |
22.02.2024 | 29.15 | 31.90 | 28.95 | 31.90 | 430 | 1 283 |
21.02.2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25 | 63 |
20.02.2024 | 28.15 | 28.15 | 25.35 | 25.35 | 200 | 521 |
16.02.2024 | 31.30 | 31.30 | 31.30 | 31.30 | 25 | 78 |
Biznesradar bez reklam? Sprawdź BR Plus