Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBND63784
25.00+1.50(+6.38%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 23.20 | 23.20 | 23.20 | 23.20 | 5 | 116 |
| 18.11.2024 | 21.80 | 21.80 | 21.80 | 21.80 | 8 | 174 |
| 15.11.2024 | 23.05 | 23.05 | 23.05 | 23.05 | 8 | 184 |
| 13.11.2024 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | 2 300 |
| 07.11.2024 | 20.90 | 20.90 | 20.90 | 20.90 | 100 | 2 090 |
| 06.11.2024 | 23.10 | 23.10 | 21.20 | 21.20 | 300 | 6 645 |
| 04.11.2024 | 21.25 | 21.25 | 21.25 | 21.25 | 100 | 2 125 |
| 30.10.2024 | 27.05 | 27.05 | 27.05 | 27.05 | 100 | 2 705 |
| 24.10.2024 | 29.40 | 29.40 | 29.40 | 29.40 | 150 | 4 410 |
| 22.10.2024 | 28.00 | 28.00 | 27.95 | 27.95 | 250 | 6 993 |
| 16.10.2024 | 34.20 | 34.20 | 34.20 | 34.20 | 500 | 17 100 |
| 14.10.2024 | 29.80 | 29.80 | 29.80 | 29.80 | 100 | 2 980 |
| 11.10.2024 | 30.35 | 30.35 | 29.20 | 29.40 | 407 | 12 149 |
| 09.10.2024 | 32.45 | 32.45 | 32.45 | 32.45 | 7 | 227 |
| 07.10.2024 | 32.10 | 32.10 | 32.05 | 32.05 | 200 | 6 415 |
| 04.10.2024 | 32.90 | 32.90 | 32.90 | 32.90 | 500 | 16 450 |
| 03.10.2024 | 36.95 | 36.95 | 36.95 | 36.95 | 500 | 18 475 |
| 02.10.2024 | 40.15 | 40.15 | 39.50 | 39.50 | 1 135 | 45 275 |
| 01.10.2024 | 40.80 | 40.80 | 40.80 | 40.80 | 400 | 16 320 |
| 30.09.2024 | 36.50 | 36.50 | 36.30 | 36.30 | 275 | 10 016 |
| 27.09.2024 | 38.40 | 38.40 | 38.35 | 38.35 | 600 | 23 025 |
| 12.09.2024 | 38.25 | 38.25 | 38.25 | 38.25 | 4 000 | 153 000 |
| 11.09.2024 | 41.00 | 41.00 | 41.00 | 41.00 | 3 350 | 137 350 |
| 06.09.2024 | 37.50 | 37.50 | 37.50 | 37.50 | 101 | 3 788 |
| 04.09.2024 | 34.15 | 34.45 | 34.15 | 34.45 | 146 | 5 008 |
| 03.09.2024 | 30.80 | 30.80 | 30.80 | 30.80 | 100 | 3 080 |
| 02.09.2024 | 30.20 | 30.20 | 30.20 | 30.20 | 100 | 3 020 |
| 30.08.2024 | 33.45 | 33.45 | 33.45 | 33.45 | 50 | 1 673 |
| 29.08.2024 | 33.30 | 33.30 | 32.80 | 32.80 | 150 | 4 945 |
| 28.08.2024 | 34.15 | 34.25 | 34.15 | 34.25 | 200 | 6 840 |
| 27.08.2024 | 32.50 | 32.90 | 32.20 | 32.90 | 378 | 12 313 |
| 26.08.2024 | 34.35 | 34.35 | 34.35 | 34.35 | 100 | 3 435 |
| 23.08.2024 | 34.60 | 34.60 | 34.60 | 34.60 | 49 | 1 695 |
| 22.08.2024 | 35.75 | 35.75 | 35.40 | 35.40 | 100 | 3 558 |
| 16.08.2024 | 35.10 | 35.10 | 35.05 | 35.05 | 200 | 7 015 |
| 14.08.2024 | 37.70 | 37.70 | 37.65 | 37.65 | 100 | 3 768 |
| 12.08.2024 | 36.15 | 36.50 | 35.75 | 36.50 | 850 | 30 653 |
| 09.08.2024 | 36.90 | 37.65 | 36.90 | 37.65 | 200 | 7 452 |
| 08.08.2024 | 37.05 | 37.25 | 35.30 | 35.55 | 1 072 | 38 370 |
| 07.08.2024 | 36.80 | 36.80 | 34.80 | 35.30 | 970 | 34 215 |
| 06.08.2024 | 38.25 | 40.70 | 37.65 | 39.00 | 1 120 | 44 057 |
| 05.08.2024 | 42.20 | 43.00 | 42.20 | 43.00 | 1 400 | 59 720 |
| 27.06.2024 | 27.05 | 27.05 | 27.05 | 27.05 | 200 | 5 410 |
| 14.06.2024 | 33.30 | 33.35 | 32.95 | 32.95 | 400 | 13 305 |
| 11.06.2024 | 19.04 | 19.94 | 19.04 | 19.94 | 1 048 | 20 426 |
| 05.06.2024 | 26.40 | 26.40 | 26.40 | 26.40 | 304 | 8 026 |
| 04.06.2024 | 26.60 | 26.60 | 26.60 | 26.60 | 304 | 8 086 |
| 31.05.2024 | 19.40 | 19.92 | 19.40 | 19.92 | 328 | 6 478 |
| 28.05.2024 | 24.50 | 24.50 | 24.50 | 24.50 | 200 | 4 900 |
| 27.05.2024 | 23.65 | 23.65 | 23.65 | 23.65 | 100 | 2 365 |
Biznesradar bez reklam? Sprawdź BR Plus
