Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLAMD65276
12.40-0.58(-4.47%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 12.40 | 12.40 | 12.40 | 12.40 | 15 | 19 |
| 18.11.2024 | 12.34 | 12.34 | 12.34 | 12.34 | 200 | 247 |
| 15.11.2024 | 12.38 | 12.44 | 12.36 | 12.44 | 472 | 585 |
| 14.11.2024 | 13.64 | 13.86 | 13.64 | 13.86 | 300 | 413 |
| 13.11.2024 | 14.70 | 14.70 | 14.12 | 14.12 | 470 | 681 |
| 08.11.2024 | 16.70 | 16.70 | 16.70 | 16.70 | 100 | 167 |
| 06.11.2024 | 14.60 | 15.30 | 14.60 | 15.20 | 1 000 | 1 489 |
| 04.11.2024 | 13.84 | 13.84 | 13.84 | 13.84 | 200 | 277 |
| 31.10.2024 | 15.98 | 15.98 | 14.84 | 15.24 | 1 223 | 1 905 |
| 30.10.2024 | 18.08 | 18.08 | 17.34 | 17.64 | 600 | 1 061 |
| 28.10.2024 | 20.80 | 20.80 | 20.70 | 20.70 | 350 | 728 |
| 23.10.2024 | 18.36 | 18.36 | 18.36 | 18.36 | 100 | 184 |
| 22.10.2024 | 20.10 | 20.10 | 18.60 | 18.60 | 300 | 574 |
| 18.10.2024 | 19.40 | 19.40 | 19.40 | 19.40 | 100 | 194 |
| 17.10.2024 | 21.40 | 21.40 | 20.00 | 20.00 | 350 | 728 |
| 16.10.2024 | 19.58 | 19.58 | 19.30 | 19.30 | 250 | 487 |
| 07.10.2024 | 25.65 | 25.65 | 24.95 | 24.95 | 12 | 30 |
| 02.10.2024 | 20.30 | 20.30 | 20.30 | 20.30 | 102 | 207 |
| 17.09.2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18 | 32 |
| 13.09.2024 | 17.56 | 18.04 | 17.56 | 18.04 | 1 202 | 2 141 |
| 12.09.2024 | 17.14 | 17.36 | 16.70 | 17.22 | 6 588 | 11 166 |
| 11.09.2024 | 14.00 | 15.14 | 14.00 | 15.14 | 2 682 | 3 965 |
| 10.09.2024 | 12.86 | 12.86 | 12.86 | 12.86 | 100 | 129 |
| 09.09.2024 | 12.18 | 12.18 | 12.18 | 12.18 | 100 | 122 |
| 06.09.2024 | 11.70 | 11.70 | 10.82 | 10.82 | 1 935 | 2 165 |
| 05.09.2024 | 13.40 | 13.40 | 12.40 | 12.40 | 502 | 664 |
| 04.09.2024 | 12.38 | 13.18 | 12.38 | 12.98 | 2 570 | 3 335 |
| 03.09.2024 | 16.68 | 16.68 | 13.70 | 13.70 | 1 324 | 1 955 |
| 28.08.2024 | 16.50 | 16.50 | 16.02 | 16.02 | 115 | 185 |
| 27.08.2024 | 17.00 | 17.38 | 17.00 | 17.08 | 365 | 622 |
| 26.08.2024 | 19.66 | 19.66 | 16.92 | 16.92 | 1 575 | 2 685 |
| 23.08.2024 | 18.52 | 19.18 | 18.20 | 18.60 | 2 814 | 5 353 |
| 22.08.2024 | 19.98 | 19.98 | 19.98 | 19.98 | 16 | 32 |
| 21.08.2024 | 19.94 | 20.20 | 19.40 | 20.20 | 235 | 462 |
| 20.08.2024 | 19.44 | 21.15 | 19.44 | 20.00 | 1 489 | 2 971 |
| 19.08.2024 | 18.42 | 18.42 | 18.16 | 18.22 | 291 | 533 |
| 16.08.2024 | 16.74 | 16.74 | 16.34 | 16.34 | 2 092 | 3 498 |
| 14.08.2024 | 14.10 | 14.72 | 12.82 | 12.84 | 20 064 | 27 435 |
| 13.08.2024 | 12.94 | 13.50 | 12.18 | 13.50 | 6 446 | 8 233 |
| 12.08.2024 | 11.96 | 12.80 | 11.20 | 12.44 | 4 261 | 5 185 |
| 09.08.2024 | 11.58 | 11.58 | 10.78 | 11.16 | 5 380 | 5 997 |
| 08.08.2024 | 9.68 | 10.64 | 9.41 | 9.96 | 40 940 | 41 490 |
| 07.08.2024 | 10.98 | 12.24 | 10.82 | 11.48 | 33 685 | 38 938 |
| 06.08.2024 | 12.70 | 12.70 | 10.38 | 10.94 | 2 592 | 2 928 |
| 05.08.2024 | 9.28 | 11.36 | 7.52 | 11.24 | 12 082 | 12 764 |
| 02.08.2024 | 9.52 | 11.74 | 9.52 | 11.28 | 2 360 | 2 394 |
| 01.08.2024 | 16.22 | 16.22 | 12.80 | 12.80 | 43 563 | 63 283 |
| 31.07.2024 | 19.30 | 19.30 | 17.24 | 18.88 | 947 | 1 794 |
| 30.07.2024 | 14.00 | 14.00 | 13.76 | 13.76 | 1 040 | 1 451 |
| 26.07.2024 | 14.62 | 14.66 | 13.88 | 13.88 | 750 | 1 083 |
Biznesradar bez reklam? Sprawdź BR Plus
