Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDOW65284
24.60-1.75(-6.64%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.11.2024 | 24.60 | 24.60 | 24.60 | 24.60 | 140 | 0 |
| 14.11.2024 | 26.55 | 26.55 | 26.30 | 26.30 | 290 | 0 |
| 13.11.2024 | 26.40 | 26.40 | 26.40 | 26.40 | 150 | 0 |
| 12.11.2024 | 27.55 | 27.55 | 27.55 | 27.55 | 70 | 0 |
| 07.11.2024 | 25.55 | 25.55 | 25.55 | 25.55 | 30 | 0 |
| 06.11.2024 | 24.60 | 24.60 | 24.60 | 24.60 | 30 | 0 |
| 30.10.2024 | 18.90 | 18.90 | 18.90 | 18.90 | 2 620 | 0 |
| 15.10.2024 | 21.80 | 21.80 | 21.80 | 21.80 | 100 | 0 |
| 11.10.2024 | 21.55 | 21.55 | 21.55 | 21.55 | 500 | 0 |
| 08.10.2024 | 18.56 | 18.82 | 18.56 | 18.82 | 110 | 0 |
| 04.10.2024 | 19.76 | 19.76 | 19.76 | 19.76 | 30 | 0 |
| 25.09.2024 | 19.38 | 19.38 | 18.92 | 18.92 | 920 | 0 |
| 04.09.2024 | 15.80 | 15.94 | 15.80 | 15.94 | 1 540 | 0 |
| 28.08.2024 | 16.60 | 16.60 | 16.60 | 16.60 | 2 100 | 0 |
| 26.08.2024 | 17.02 | 17.02 | 17.02 | 17.02 | 650 | 0 |
| 23.08.2024 | 15.06 | 15.30 | 15.06 | 15.30 | 2 100 | 0 |
| 22.08.2024 | 15.66 | 15.66 | 15.66 | 15.66 | 650 | 0 |
| 20.08.2024 | 15.56 | 15.56 | 15.10 | 15.10 | 2 800 | 0 |
| 19.08.2024 | 15.12 | 15.12 | 14.94 | 14.94 | 240 | 0 |
| 16.08.2024 | 14.50 | 14.50 | 14.06 | 14.14 | 3 300 | 0 |
| 13.08.2024 | 10.88 | 10.88 | 10.68 | 10.68 | 40 | 0 |
| 09.08.2024 | 10.52 | 10.52 | 10.52 | 10.52 | 200 | 0 |
| 08.08.2024 | 7.65 | 9.95 | 7.65 | 9.95 | 13 343 | 0 |
| 07.08.2024 | 10.46 | 10.46 | 10.14 | 10.16 | 650 | 0 |
| 06.08.2024 | 8.60 | 9.50 | 7.91 | 9.50 | 1 340 | 0 |
| 02.08.2024 | 13.04 | 13.04 | 12.00 | 12.00 | 520 | 0 |
| 01.08.2024 | 16.20 | 16.20 | 15.00 | 15.00 | 570 | 0 |
| 29.07.2024 | 15.92 | 15.92 | 15.24 | 15.24 | 2 392 | 0 |
| 24.07.2024 | 13.84 | 13.84 | 13.00 | 13.00 | 2 251 | 0 |
| 23.07.2024 | 14.68 | 14.92 | 14.68 | 14.88 | 500 | 0 |
| 22.07.2024 | 14.02 | 14.06 | 14.02 | 14.06 | 150 | 0 |
| 19.07.2024 | 15.48 | 15.48 | 15.48 | 15.48 | 99 | 0 |
| 18.07.2024 | 17.68 | 18.02 | 17.68 | 18.02 | 400 | 0 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
