Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDNP38539
8.14-0.20(-2.40%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
02.08.2024 | 8.14 | 8.14 | 8.14 | 8.14 | 130 | 106 |
01.08.2024 | 8.26 | 8.26 | 8.26 | 8.26 | 200 | 165 |
31.07.2024 | 7.80 | 8.43 | 7.80 | 8.43 | 450 | 368 |
30.07.2024 | 7.95 | 7.95 | 7.90 | 7.90 | 250 | 199 |
29.07.2024 | 8.10 | 8.10 | 8.10 | 8.10 | 100 | 81 |
25.07.2024 | 7.24 | 9.61 | 7.24 | 9.49 | 596 | 482 |
12.07.2024 | 14.62 | 14.62 | 14.62 | 14.62 | 100 | 146 |
02.07.2024 | 13.70 | 13.70 | 13.70 | 13.70 | 180 | 247 |
28.06.2024 | 14.68 | 14.68 | 14.68 | 14.68 | 200 | 294 |
21.06.2024 | 15.80 | 15.80 | 15.74 | 15.74 | 280 | 442 |
19.06.2024 | 14.70 | 14.70 | 14.70 | 14.70 | 200 | 294 |
17.06.2024 | 14.34 | 14.52 | 14.34 | 14.52 | 300 | 432 |
12.06.2024 | 13.58 | 13.58 | 13.58 | 13.58 | 200 | 272 |
24.05.2024 | 14.92 | 14.92 | 14.92 | 14.92 | 70 | 104 |
16.05.2024 | 14.90 | 14.92 | 14.90 | 14.92 | 170 | 253 |
14.05.2024 | 13.60 | 13.60 | 13.16 | 13.16 | 100 | 134 |
02.05.2024 | 13.38 | 13.38 | 13.38 | 13.38 | 150 | 201 |
29.04.2024 | 13.48 | 13.48 | 13.48 | 13.48 | 150 | 202 |
26.04.2024 | 12.36 | 12.36 | 12.36 | 12.36 | 250 | 309 |
25.04.2024 | 11.22 | 11.36 | 11.22 | 11.36 | 250 | 282 |
24.04.2024 | 13.78 | 13.78 | 13.78 | 13.78 | 1 | 1 |
23.04.2024 | 12.02 | 13.04 | 12.02 | 12.94 | 4 989 | 6 495 |
22.04.2024 | 12.00 | 12.16 | 11.70 | 12.16 | 380 | 455 |
19.04.2024 | 10.48 | 10.48 | 10.48 | 10.48 | 150 | 157 |
18.04.2024 | 10.74 | 10.74 | 10.74 | 10.74 | 150 | 161 |
17.04.2024 | 10.86 | 10.86 | 10.46 | 10.46 | 4 050 | 4 318 |
16.04.2024 | 11.12 | 11.48 | 11.12 | 11.48 | 491 | 552 |
15.04.2024 | 11.54 | 11.54 | 11.54 | 11.54 | 259 | 299 |
12.04.2024 | 11.94 | 11.94 | 11.78 | 11.78 | 369 | 438 |
11.04.2024 | 12.10 | 12.10 | 12.10 | 12.10 | 150 | 182 |
10.04.2024 | 11.60 | 11.72 | 11.60 | 11.72 | 250 | 291 |
09.04.2024 | 11.42 | 11.80 | 11.38 | 11.38 | 2 400 | 2 762 |
08.04.2024 | 11.68 | 12.06 | 11.64 | 12.00 | 1 408 | 1 672 |
05.04.2024 | 11.66 | 11.70 | 11.66 | 11.70 | 300 | 350 |
04.04.2024 | 11.62 | 12.24 | 11.50 | 12.24 | 1 200 | 1 441 |
03.04.2024 | 11.96 | 12.16 | 11.92 | 11.92 | 500 | 600 |
27.03.2024 | 12.46 | 12.64 | 12.40 | 12.64 | 581 | 727 |
26.03.2024 | 11.36 | 11.78 | 11.36 | 11.78 | 346 | 401 |
25.03.2024 | 12.50 | 12.50 | 11.98 | 12.00 | 1 800 | 2 194 |
22.03.2024 | 13.32 | 13.32 | 11.98 | 11.98 | 608 | 763 |
15.03.2024 | 16.50 | 16.50 | 16.50 | 16.50 | 140 | 231 |
21.02.2024 | 20.55 | 20.55 | 20.55 | 20.55 | 223 | 458 |
20.02.2024 | 20.25 | 20.25 | 20.25 | 20.25 | 220 | 446 |
16.02.2024 | 19.94 | 19.94 | 19.74 | 19.74 | 443 | 879 |
18.10.2023 | 14.46 | 14.60 | 14.46 | 14.60 | 1 591 | 2 321 |
17.10.2023 | 14.00 | 14.00 | 14.00 | 14.00 | 6 500 | 9 100 |
13.10.2023 | 10.54 | 10.70 | 10.54 | 10.70 | 400 | 425 |
12.10.2023 | 10.66 | 10.66 | 10.66 | 10.66 | 500 | 533 |
11.10.2023 | 12.44 | 12.44 | 12.44 | 12.44 | 553 | 688 |
10.10.2023 | 11.86 | 11.86 | 11.74 | 11.80 | 6 500 | 7 676 |
Biznesradar bez reklam? Sprawdź BR Plus