Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLAMD65656
15.90-3.82(-19.37%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 19.22 | 19.22 | 19.22 | 19.22 | 114 | 219 |
12.07.2024 | 21.20 | 22.40 | 21.20 | 22.40 | 370 | 797 |
11.07.2024 | 22.70 | 22.70 | 22.70 | 22.70 | 235 | 533 |
10.07.2024 | 23.30 | 23.80 | 23.15 | 23.80 | 1 330 | 3 099 |
09.07.2024 | 20.15 | 20.15 | 20.15 | 20.15 | 49 | 99 |
08.07.2024 | 18.38 | 20.00 | 18.38 | 18.74 | 1 470 | 2 752 |
05.07.2024 | 16.62 | 17.32 | 16.58 | 17.32 | 3 215 | 5 476 |
03.07.2024 | 15.26 | 15.26 | 15.00 | 15.00 | 156 | 237 |
02.07.2024 | 12.22 | 13.98 | 12.06 | 12.72 | 11 750 | 15 127 |
01.07.2024 | 14.00 | 14.72 | 11.38 | 11.70 | 10 637 | 12 962 |
28.06.2024 | 13.80 | 15.82 | 13.80 | 15.82 | 1 117 | 1 737 |
25.06.2024 | 13.68 | 13.68 | 12.78 | 12.94 | 2 400 | 3 152 |
24.06.2024 | 13.50 | 13.50 | 13.50 | 13.50 | 800 | 1 080 |
21.06.2024 | 14.50 | 14.90 | 13.30 | 14.30 | 29 010 | 40 621 |
20.06.2024 | 11.84 | 15.96 | 11.84 | 15.96 | 13 206 | 19 612 |
19.06.2024 | 11.24 | 11.24 | 10.90 | 10.90 | 1 220 | 1 330 |
18.06.2024 | 13.08 | 13.08 | 11.80 | 11.80 | 45 | 56 |
17.06.2024 | 13.62 | 13.62 | 11.72 | 11.96 | 2 449 | 3 093 |
14.06.2024 | 14.40 | 14.52 | 13.76 | 13.76 | 20 150 | 29 094 |
13.06.2024 | 13.98 | 14.40 | 13.14 | 13.14 | 67 875 | 95 363 |
12.06.2024 | 13.70 | 14.16 | 13.68 | 13.78 | 4 546 | 6 293 |
11.06.2024 | 14.12 | 14.42 | 13.10 | 13.52 | 8 570 | 11 763 |
10.06.2024 | 15.58 | 15.58 | 14.06 | 15.30 | 9 875 | 14 698 |
07.06.2024 | 16.72 | 17.08 | 16.66 | 16.66 | 200 | 335 |
06.06.2024 | 16.44 | 16.44 | 16.44 | 16.44 | 800 | 1 315 |
05.06.2024 | 13.96 | 16.00 | 13.96 | 16.00 | 235 | 349 |
04.06.2024 | 14.76 | 14.86 | 14.76 | 14.86 | 25 | 37 |
03.06.2024 | 17.42 | 17.52 | 15.74 | 15.74 | 90 | 154 |
31.05.2024 | 15.74 | 15.74 | 15.74 | 15.74 | 40 | 63 |
29.05.2024 | 18.04 | 18.04 | 15.48 | 15.48 | 135 | 233 |
28.05.2024 | 16.20 | 17.00 | 16.20 | 17.00 | 10 000 | 16 600 |
27.05.2024 | 17.02 | 17.02 | 16.98 | 17.00 | 15 000 | 25 500 |
24.05.2024 | 14.60 | 15.90 | 14.60 | 15.90 | 300 | 464 |
23.05.2024 | 17.68 | 18.62 | 15.30 | 15.30 | 15 540 | 25 928 |
22.05.2024 | 15.80 | 17.04 | 15.80 | 17.04 | 140 | 231 |
21.05.2024 | 15.64 | 15.64 | 15.22 | 15.40 | 221 | 342 |
20.05.2024 | 15.88 | 16.18 | 15.88 | 15.96 | 236 | 377 |
17.05.2024 | 15.24 | 16.74 | 15.24 | 16.72 | 20 604 | 33 972 |
16.05.2024 | 14.16 | 14.86 | 14.16 | 14.86 | 93 | 134 |
15.05.2024 | 11.44 | 13.14 | 11.44 | 13.14 | 1 050 | 1 284 |
14.05.2024 | 10.00 | 10.44 | 10.00 | 10.44 | 320 | 327 |
13.05.2024 | 11.00 | 11.32 | 11.00 | 11.32 | 639 | 714 |
10.05.2024 | 11.72 | 12.18 | 10.96 | 10.96 | 1 670 | 1 959 |
09.05.2024 | 11.42 | 11.62 | 11.10 | 11.10 | 91 | 103 |
06.05.2024 | 11.62 | 12.54 | 11.38 | 12.54 | 800 | 972 |
02.05.2024 | 8.77 | 8.77 | 7.90 | 7.90 | 1 000 | 837 |
30.04.2024 | 15.02 | 15.20 | 14.94 | 14.94 | 330 | 497 |
26.04.2024 | 13.40 | 13.48 | 13.08 | 13.48 | 637 | 841 |
25.04.2024 | 10.52 | 10.52 | 10.52 | 10.52 | 170 | 179 |
24.04.2024 | 13.00 | 13.00 | 12.70 | 12.70 | 300 | 386 |
Biznesradar bez reklam? Sprawdź BR Plus