Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBND60640
34.70+0.05(+0.14%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 34.70 | 34.70 | 34.70 | 34.70 | 25 | 868 |
| 19.12.2024 | 36.25 | 36.25 | 36.25 | 36.25 | 25 | 906 |
| 17.12.2024 | 38.35 | 38.35 | 38.35 | 38.35 | 20 | 767 |
| 11.12.2024 | 45.25 | 45.25 | 45.25 | 45.25 | 100 | 4 525 |
| 02.12.2024 | 49.40 | 49.50 | 49.40 | 49.50 | 250 | 12 365 |
| 27.11.2024 | 44.50 | 44.50 | 44.50 | 44.50 | 35 | 1 558 |
| 25.11.2024 | 42.75 | 42.75 | 42.75 | 42.75 | 35 | 1 496 |
| 21.11.2024 | 38.10 | 38.10 | 38.10 | 38.10 | 50 | 1 905 |
| 07.11.2024 | 33.00 | 33.00 | 33.00 | 33.00 | 23 | 759 |
| 06.11.2024 | 36.40 | 36.40 | 36.40 | 36.40 | 100 | 3 640 |
| 31.10.2024 | 35.70 | 35.70 | 35.70 | 35.70 | 200 | 7 140 |
| 28.10.2024 | 42.95 | 42.95 | 42.50 | 42.50 | 400 | 17 068 |
| 22.10.2024 | 41.45 | 41.45 | 41.35 | 41.35 | 224 | 9 282 |
| 21.10.2024 | 44.85 | 44.85 | 44.85 | 44.85 | 100 | 4 485 |
| 16.10.2024 | 45.85 | 45.85 | 45.85 | 45.85 | 1 000 | 45 850 |
| 10.10.2024 | 43.50 | 43.50 | 43.00 | 43.30 | 410 | 17 733 |
| 08.10.2024 | 44.45 | 44.45 | 44.00 | 44.00 | 400 | 17 690 |
| 07.10.2024 | 45.50 | 45.50 | 44.75 | 44.75 | 350 | 15 775 |
| 04.10.2024 | 48.95 | 48.95 | 46.65 | 46.85 | 450 | 21 358 |
| 03.10.2024 | 50.00 | 50.00 | 50.00 | 50.00 | 20 | 1 000 |
| 01.10.2024 | 55.20 | 55.20 | 55.20 | 55.20 | 10 | 552 |
| 30.09.2024 | 50.80 | 50.80 | 50.80 | 50.80 | 2 448 | 124 358 |
| 26.09.2024 | 50.40 | 50.40 | 50.40 | 50.40 | 125 | 6 300 |
| 19.09.2024 | 48.45 | 48.45 | 48.45 | 48.45 | 21 | 1 017 |
| 16.09.2024 | 51.20 | 51.20 | 51.20 | 51.20 | 56 | 2 867 |
| 11.09.2024 | 52.80 | 52.80 | 52.80 | 52.80 | 6 | 317 |
| 06.09.2024 | 50.60 | 50.60 | 50.60 | 50.60 | 6 | 304 |
| 04.09.2024 | 47.60 | 47.60 | 47.40 | 47.45 | 8 000 | 379 800 |
| 16.08.2024 | 48.15 | 48.15 | 48.15 | 48.15 | 21 | 1 011 |
| 14.08.2024 | 49.90 | 49.90 | 49.90 | 49.90 | 1 561 | 77 894 |
| 13.08.2024 | 51.40 | 51.50 | 51.40 | 51.50 | 209 | 10 759 |
| 05.08.2024 | 55.10 | 56.40 | 55.10 | 56.40 | 15 | 836 |
| 02.08.2024 | 52.70 | 52.70 | 52.70 | 52.70 | 7 | 369 |
| 01.08.2024 | 48.10 | 48.10 | 48.10 | 48.10 | 150 | 7 215 |
| 25.07.2024 | 42.20 | 42.20 | 42.20 | 42.20 | 100 | 4 220 |
| 24.07.2024 | 42.00 | 42.00 | 42.00 | 42.00 | 250 | 10 500 |
| 23.07.2024 | 40.30 | 41.30 | 40.20 | 41.30 | 1 649 | 66 620 |
| 22.07.2024 | 39.45 | 40.45 | 39.45 | 40.45 | 801 | 31 900 |
| 19.07.2024 | 41.15 | 41.15 | 40.05 | 40.05 | 350 | 14 128 |
| 18.07.2024 | 42.95 | 42.95 | 42.95 | 42.95 | 50 | 2 148 |
| 17.07.2024 | 42.90 | 42.90 | 42.10 | 42.10 | 300 | 12 790 |
| 16.07.2024 | 41.25 | 41.25 | 41.25 | 41.25 | 290 | 11 963 |
| 12.07.2024 | 37.85 | 39.35 | 37.85 | 39.35 | 400 | 15 440 |
| 11.07.2024 | 40.05 | 40.05 | 40.05 | 40.05 | 1 000 | 40 050 |
| 10.07.2024 | 37.70 | 38.00 | 37.70 | 37.90 | 2 150 | 81 555 |
| 09.07.2024 | 36.30 | 36.30 | 35.70 | 35.70 | 2 361 | 84 845 |
| 08.07.2024 | 37.10 | 37.15 | 37.10 | 37.15 | 2 035 | 75 599 |
| 05.07.2024 | 35.50 | 36.60 | 35.50 | 35.90 | 3 600 | 129 630 |
| 04.07.2024 | 35.25 | 35.25 | 34.80 | 34.85 | 550 | 19 238 |
| 03.07.2024 | 34.00 | 34.85 | 33.75 | 34.85 | 2 190 | 74 652 |
Biznesradar bez reklam? Sprawdź BR Plus
