Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDNP34710
14.48-0.46(-3.08%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 14.18 | 14.48 | 14.18 | 14.48 | 3 020 | 4 372 |
| 12.11.2024 | 16.22 | 17.10 | 16.22 | 17.10 | 2 250 | 3 826 |
| 08.11.2024 | 15.20 | 15.20 | 15.20 | 15.20 | 3 000 | 4 560 |
| 06.11.2024 | 10.28 | 10.28 | 10.28 | 10.28 | 2 639 | 2 713 |
| 30.10.2024 | 9.17 | 9.17 | 8.84 | 8.84 | 200 | 177 |
| 24.10.2024 | 8.81 | 8.81 | 8.80 | 8.80 | 350 | 308 |
| 23.10.2024 | 8.66 | 8.66 | 8.66 | 8.66 | 20 | 17 |
| 22.10.2024 | 9.20 | 9.20 | 9.20 | 9.20 | 173 | 159 |
| 21.10.2024 | 9.28 | 9.28 | 9.05 | 9.05 | 375 | 344 |
| 17.10.2024 | 9.92 | 9.92 | 9.59 | 9.59 | 1 581 | 1 554 |
| 10.10.2024 | 11.78 | 11.78 | 11.78 | 11.78 | 42 | 49 |
| 07.10.2024 | 12.20 | 12.20 | 12.20 | 12.20 | 30 | 37 |
| 01.10.2024 | 10.60 | 10.60 | 10.60 | 10.60 | 1 791 | 1 898 |
| 30.09.2024 | 11.20 | 11.20 | 11.18 | 11.18 | 4 515 | 5 054 |
| 26.09.2024 | 11.92 | 12.10 | 11.92 | 12.02 | 2 785 | 3 328 |
| 25.09.2024 | 11.06 | 11.06 | 10.84 | 10.84 | 6 200 | 6 753 |
| 23.09.2024 | 8.32 | 8.32 | 8.32 | 8.32 | 2 238 | 1 862 |
| 20.09.2024 | 9.01 | 9.01 | 7.70 | 7.70 | 2 617 | 2 091 |
| 19.09.2024 | 8.70 | 9.12 | 8.70 | 9.12 | 300 | 269 |
| 17.09.2024 | 7.07 | 7.07 | 7.07 | 7.07 | 500 | 354 |
| 13.09.2024 | 6.52 | 6.65 | 6.37 | 6.65 | 10 500 | 6 753 |
| 12.09.2024 | 7.41 | 7.41 | 7.01 | 7.01 | 444 | 325 |
| 10.09.2024 | 7.39 | 7.39 | 7.39 | 7.39 | 138 | 102 |
| 09.09.2024 | 6.99 | 7.11 | 6.99 | 7.11 | 2 191 | 1 544 |
| 06.09.2024 | 7.46 | 7.46 | 6.83 | 6.83 | 3 296 | 2 315 |
| 05.09.2024 | 7.80 | 7.80 | 7.80 | 7.80 | 127 | 99 |
| 29.08.2024 | 8.70 | 8.70 | 8.31 | 8.50 | 438 | 372 |
| 28.08.2024 | 9.46 | 9.46 | 8.40 | 8.70 | 1 188 | 1 040 |
| 27.08.2024 | 8.43 | 9.23 | 8.43 | 9.23 | 4 095 | 3 564 |
| 26.08.2024 | 7.89 | 8.22 | 7.53 | 8.10 | 6 324 | 4 910 |
| 23.08.2024 | 6.32 | 8.32 | 6.31 | 7.75 | 71 426 | 50 479 |
| 22.08.2024 | 10.90 | 10.90 | 10.90 | 10.90 | 320 | 349 |
| 20.08.2024 | 10.80 | 10.80 | 10.80 | 10.80 | 100 | 108 |
| 19.08.2024 | 11.04 | 11.06 | 11.04 | 11.06 | 1 555 | 1 719 |
| 14.08.2024 | 10.62 | 11.00 | 10.62 | 10.68 | 5 570 | 5 925 |
| 12.08.2024 | 10.30 | 10.58 | 10.30 | 10.58 | 1 739 | 1 835 |
| 06.08.2024 | 9.32 | 9.32 | 9.32 | 9.32 | 39 | 36 |
| 05.08.2024 | 9.16 | 9.79 | 9.16 | 9.79 | 3 192 | 3 075 |
| 02.08.2024 | 10.60 | 10.60 | 10.50 | 10.54 | 1 620 | 1 706 |
| 01.08.2024 | 11.62 | 11.62 | 10.76 | 10.76 | 10 810 | 12 287 |
| 31.07.2024 | 10.36 | 11.48 | 10.36 | 11.48 | 1 016 | 1 108 |
| 30.07.2024 | 10.44 | 10.54 | 10.44 | 10.54 | 2 500 | 2 615 |
| 29.07.2024 | 11.14 | 11.14 | 10.56 | 10.64 | 7 292 | 7 803 |
| 26.07.2024 | 11.68 | 12.14 | 10.54 | 10.68 | 18 948 | 20 703 |
| 25.07.2024 | 11.90 | 11.90 | 9.67 | 11.80 | 35 240 | 39 614 |
| 17.07.2024 | 16.16 | 16.16 | 16.16 | 16.16 | 350 | 566 |
| 08.07.2024 | 15.42 | 15.42 | 15.42 | 15.42 | 1 355 | 2 089 |
| 05.07.2024 | 15.16 | 15.16 | 14.86 | 14.86 | 1 355 | 2 036 |
| 03.07.2024 | 16.64 | 16.64 | 16.64 | 16.64 | 100 | 166 |
| 11.06.2024 | 16.32 | 16.32 | 16.32 | 16.32 | 250 | 408 |
Biznesradar bez reklam? Sprawdź BR Plus
