Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDOW65284
16.34+2.32(+16.55%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 14.00 | 16.34 | 14.00 | 16.34 | 12 015 | 0 |
15.07.2024 | 13.98 | 13.98 | 13.98 | 13.98 | 5 475 | 0 |
11.07.2024 | 12.64 | 12.64 | 12.64 | 12.64 | 20 | 0 |
08.07.2024 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | 0 |
04.07.2024 | 11.08 | 11.08 | 11.08 | 11.08 | 100 | 0 |
03.07.2024 | 11.36 | 11.40 | 11.10 | 11.10 | 1 970 | 0 |
02.07.2024 | 10.48 | 10.48 | 10.48 | 10.48 | 1 500 | 0 |
01.07.2024 | 10.98 | 10.98 | 10.98 | 10.98 | 370 | 0 |
28.06.2024 | 10.50 | 10.50 | 10.50 | 10.50 | 1 000 | 0 |
26.06.2024 | 10.02 | 10.02 | 10.02 | 10.02 | 99 | 0 |
25.06.2024 | 11.40 | 11.40 | 11.30 | 11.30 | 287 | 0 |
24.06.2024 | 10.90 | 12.28 | 10.90 | 12.28 | 1 385 | 0 |
21.06.2024 | 11.32 | 11.32 | 11.32 | 11.32 | 80 | 0 |
20.06.2024 | 9.83 | 9.83 | 9.83 | 9.83 | 102 | 0 |
18.06.2024 | 9.73 | 9.73 | 9.73 | 9.73 | 1 055 | 0 |
14.06.2024 | 8.01 | 8.48 | 7.97 | 8.00 | 16 100 | 0 |
13.06.2024 | 9.25 | 9.25 | 8.53 | 8.53 | 955 | 0 |
12.06.2024 | 11.08 | 11.08 | 10.40 | 10.40 | 180 | 0 |
10.06.2024 | 9.41 | 9.41 | 9.41 | 9.41 | 5 000 | 0 |
07.06.2024 | 10.20 | 10.20 | 10.20 | 10.20 | 15 | 0 |
06.06.2024 | 9.75 | 9.75 | 9.68 | 9.70 | 3 115 | 0 |
05.06.2024 | 9.49 | 9.49 | 9.01 | 9.14 | 11 000 | 0 |
31.05.2024 | 7.26 | 7.79 | 7.01 | 7.28 | 26 060 | 0 |
29.05.2024 | 9.52 | 9.52 | 8.90 | 8.90 | 10 000 | 0 |
28.05.2024 | 11.00 | 11.00 | 10.40 | 10.40 | 520 | 0 |
27.05.2024 | 10.86 | 10.86 | 10.80 | 10.80 | 520 | 0 |
24.05.2024 | 11.10 | 11.28 | 11.10 | 11.28 | 5 020 | 0 |
23.05.2024 | 12.82 | 12.82 | 12.82 | 12.82 | 20 | 0 |
21.05.2024 | 14.10 | 14.10 | 14.10 | 14.10 | 40 | 0 |
15.05.2024 | 13.16 | 13.16 | 13.16 | 13.16 | 5 000 | 0 |
13.05.2024 | 13.54 | 13.54 | 13.54 | 13.54 | 60 000 | 0 |
10.05.2024 | 13.20 | 13.20 | 13.20 | 13.20 | 2 000 | 0 |
09.05.2024 | 11.36 | 12.24 | 11.36 | 12.24 | 55 000 | 0 |
08.05.2024 | 11.04 | 11.04 | 10.88 | 10.96 | 50 012 | 0 |
07.05.2024 | 11.24 | 11.26 | 11.24 | 11.26 | 20 015 | 0 |
06.05.2024 | 10.36 | 10.64 | 10.36 | 10.58 | 81 515 | 0 |
02.05.2024 | 7.71 | 7.71 | 7.71 | 7.71 | 1 000 | 0 |
30.04.2024 | 9.18 | 9.18 | 9.18 | 9.18 | 20 | 0 |
26.04.2024 | 8.49 | 9.00 | 8.49 | 9.00 | 404 | 0 |
25.04.2024 | 6.95 | 6.95 | 6.95 | 6.95 | 4 000 | 0 |
24.04.2024 | 10.08 | 10.08 | 9.66 | 9.66 | 567 | 0 |
23.04.2024 | 9.29 | 9.29 | 9.29 | 9.29 | 1 400 | 0 |
22.04.2024 | 8.69 | 8.69 | 8.18 | 8.35 | 7 010 | 0 |
19.04.2024 | 6.63 | 8.00 | 6.63 | 7.95 | 2 300 | 0 |
18.04.2024 | 7.50 | 7.50 | 7.20 | 7.20 | 2 356 | 0 |
17.04.2024 | 7.90 | 8.20 | 7.60 | 7.66 | 2 920 | 0 |
16.04.2024 | 7.09 | 8.23 | 7.09 | 8.23 | 1 297 | 0 |
15.04.2024 | 8.71 | 8.71 | 8.71 | 8.71 | 200 | 0 |
12.04.2024 | 10.36 | 10.36 | 10.36 | 10.36 | 3 000 | 0 |
27.03.2024 | 14.32 | 14.32 | 14.32 | 14.32 | 10 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus