Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBND60640
42.10+0.70(+1.69%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
01.07.2024 | 36.70 | 36.80 | 35.05 | 35.05 | 1 475 | 53 281 |
28.06.2024 | 41.35 | 41.40 | 40.65 | 41.40 | 675 | 27 846 |
27.06.2024 | 41.00 | 42.10 | 40.35 | 42.10 | 1 421 | 58 476 |
26.06.2024 | 42.00 | 43.05 | 42.00 | 42.00 | 300 | 12 705 |
25.06.2024 | 43.60 | 43.60 | 43.60 | 43.60 | 500 | 21 800 |
24.06.2024 | 42.90 | 42.90 | 42.90 | 42.90 | 500 | 21 450 |
14.06.2024 | 43.00 | 46.55 | 43.00 | 46.55 | 3 437 | 151 092 |
12.06.2024 | 35.10 | 37.60 | 35.10 | 37.60 | 1 346 | 48 793 |
10.06.2024 | 33.40 | 33.40 | 33.40 | 33.40 | 80 | 2 672 |
07.06.2024 | 33.90 | 34.35 | 33.90 | 34.35 | 406 | 13 853 |
06.06.2024 | 37.05 | 37.05 | 37.05 | 37.05 | 40 | 1 482 |
04.06.2024 | 39.55 | 39.55 | 39.55 | 39.55 | 204 | 8 068 |
03.06.2024 | 37.00 | 37.00 | 36.65 | 36.65 | 270 | 9 962 |
31.05.2024 | 32.05 | 32.05 | 32.05 | 32.05 | 100 | 3 205 |
29.05.2024 | 33.95 | 33.95 | 33.25 | 33.25 | 290 | 9 776 |
24.05.2024 | 35.85 | 35.85 | 35.85 | 35.85 | 7 | 251 |
23.05.2024 | 38.20 | 38.20 | 36.15 | 36.15 | 281 | 10 620 |
22.05.2024 | 38.65 | 39.00 | 38.40 | 38.40 | 1 350 | 52 150 |
21.05.2024 | 40.00 | 40.00 | 40.00 | 40.00 | 250 | 10 000 |
20.05.2024 | 39.60 | 39.60 | 39.60 | 39.60 | 200 | 7 920 |
17.05.2024 | 41.95 | 41.95 | 40.80 | 41.10 | 850 | 35 183 |
16.05.2024 | 43.80 | 43.80 | 43.80 | 43.80 | 100 | 4 380 |
15.05.2024 | 43.05 | 44.00 | 43.05 | 44.00 | 2 300 | 100 488 |
14.05.2024 | 41.35 | 41.35 | 39.80 | 39.80 | 500 | 20 248 |
13.05.2024 | 42.00 | 42.00 | 42.00 | 42.00 | 250 | 10 500 |
10.05.2024 | 41.45 | 41.45 | 41.45 | 41.45 | 250 | 10 363 |
09.05.2024 | 42.75 | 42.75 | 42.00 | 42.00 | 350 | 14 850 |
08.05.2024 | 44.40 | 44.40 | 43.50 | 43.65 | 477 | 20 924 |
07.05.2024 | 45.90 | 45.90 | 45.90 | 45.90 | 2 275 | 104 423 |
06.05.2024 | 44.60 | 44.70 | 44.50 | 44.50 | 149 | 6 638 |
02.05.2024 | 40.45 | 40.45 | 40.45 | 40.45 | 150 | 6 068 |
30.04.2024 | 39.25 | 39.25 | 39.25 | 39.25 | 150 | 5 888 |
25.04.2024 | 40.35 | 40.35 | 37.65 | 37.65 | 764 | 30 141 |
24.04.2024 | 42.50 | 42.50 | 39.75 | 39.75 | 2 038 | 85 183 |
23.04.2024 | 44.60 | 44.60 | 42.60 | 42.60 | 200 | 8 720 |
22.04.2024 | 42.95 | 42.95 | 42.95 | 42.95 | 50 | 2 148 |
19.04.2024 | 45.40 | 45.40 | 43.00 | 43.00 | 356 | 15 402 |
18.04.2024 | 45.10 | 45.10 | 45.10 | 45.10 | 100 | 4 510 |
16.04.2024 | 46.50 | 47.25 | 45.00 | 45.00 | 1 425 | 65 941 |
15.04.2024 | 48.70 | 48.70 | 46.30 | 46.30 | 900 | 42 700 |
12.04.2024 | 48.20 | 50.50 | 48.20 | 50.50 | 1 750 | 87 800 |
Biznesradar bez reklam? Sprawdź BR Plus