Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGBP64683
24.55+2.20(+9.84%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 20.50 | 21.25 | 20.50 | 21.25 | 51 | 108 300 |
15.07.2024 | 19.04 | 19.04 | 19.04 | 19.04 | 200 | 380 800 |
10.07.2024 | 16.70 | 16.70 | 16.70 | 16.70 | 200 | 334 000 |
08.07.2024 | 19.28 | 19.28 | 18.90 | 18.90 | 250 | 474 400 |
05.07.2024 | 18.20 | 19.10 | 17.98 | 19.10 | 202 | 367 708 |
04.07.2024 | 19.50 | 19.50 | 19.50 | 19.50 | 50 | 97 500 |
02.07.2024 | 23.10 | 23.10 | 23.10 | 23.10 | 25 | 57 750 |
01.07.2024 | 20.20 | 20.20 | 20.20 | 20.20 | 25 | 50 500 |
25.06.2024 | 22.60 | 23.80 | 22.60 | 23.80 | 1 000 | 2 320 000 |
21.06.2024 | 25.25 | 25.25 | 25.25 | 25.25 | 398 | 1 004 950 |
17.06.2024 | 29.95 | 29.95 | 29.95 | 29.95 | 100 | 299 500 |
14.06.2024 | 33.25 | 33.25 | 33.25 | 33.25 | 61 | 202 825 |
13.06.2024 | 29.50 | 29.50 | 29.50 | 29.50 | 16 | 47 200 |
11.06.2024 | 29.75 | 29.75 | 29.75 | 29.75 | 33 | 98 175 |
10.06.2024 | 25.75 | 26.50 | 25.75 | 26.50 | 114 | 297 750 |
03.06.2024 | 17.30 | 17.30 | 17.30 | 17.30 | 100 | 173 000 |
31.05.2024 | 14.56 | 14.56 | 14.28 | 14.28 | 101 | 147 028 |
29.05.2024 | 16.86 | 16.86 | 16.86 | 16.86 | 100 | 168 600 |
24.05.2024 | 14.80 | 14.80 | 14.80 | 14.80 | 100 | 148 000 |
22.05.2024 | 15.28 | 15.28 | 15.28 | 15.28 | 2 | 3 056 |
20.05.2024 | 12.56 | 13.30 | 12.56 | 13.30 | 300 | 387 900 |
16.05.2024 | 12.00 | 12.64 | 12.00 | 12.64 | 1 000 | 1 232 000 |
15.05.2024 | 12.36 | 13.58 | 12.20 | 13.50 | 2 160 | 2 778 060 |
14.05.2024 | 14.00 | 14.00 | 12.50 | 13.10 | 4 530 | 5 823 400 |
10.05.2024 | 15.66 | 15.74 | 15.66 | 15.74 | 1 500 | 2 360 200 |
09.05.2024 | 15.64 | 15.64 | 14.64 | 14.64 | 1 410 | 2 124 240 |
08.05.2024 | 17.50 | 17.50 | 15.86 | 15.86 | 200 | 333 600 |
24.04.2024 | 20.50 | 20.50 | 20.50 | 20.50 | 2 | 4 100 |
23.04.2024 | 19.54 | 19.54 | 19.54 | 19.54 | 100 | 195 400 |
22.04.2024 | 17.90 | 17.90 | 17.90 | 17.90 | 50 | 89 500 |
19.04.2024 | 20.55 | 20.55 | 20.55 | 20.55 | 50 | 102 750 |
15.04.2024 | 20.75 | 20.75 | 20.75 | 20.75 | 600 | 1 245 000 |
12.04.2024 | 17.80 | 17.80 | 17.80 | 17.80 | 100 | 178 000 |
08.04.2024 | 15.94 | 15.94 | 15.44 | 15.44 | 347 | 540 768 |
04.04.2024 | 17.90 | 17.90 | 17.90 | 17.90 | 100 | 179 000 |
02.04.2024 | 19.46 | 19.46 | 18.92 | 18.92 | 500 | 964 900 |
28.03.2024 | 23.20 | 23.20 | 23.15 | 23.15 | 5 500 | 12 733 500 |
27.03.2024 | 21.95 | 21.95 | 21.95 | 21.95 | 100 | 219 500 |
26.03.2024 | 20.95 | 20.95 | 20.85 | 20.85 | 5 300 | 11 089 500 |
22.03.2024 | 21.30 | 21.30 | 21.30 | 21.30 | 100 | 213 000 |
21.03.2024 | 22.00 | 22.00 | 22.00 | 22.00 | 200 | 440 000 |
12.03.2024 | 20.00 | 21.65 | 20.00 | 21.65 | 2 932 | 6 109 035 |
09.02.2024 | 27.90 | 27.90 | 27.90 | 27.90 | 110 | 306 900 |
08.02.2024 | 26.90 | 26.90 | 26.90 | 26.90 | 110 | 295 900 |
02.02.2024 | 28.20 | 28.20 | 28.20 | 28.20 | 100 | 282 000 |
01.02.2024 | 28.10 | 28.10 | 28.10 | 28.10 | 100 | 281 000 |
31.01.2024 | 30.30 | 30.30 | 30.30 | 30.30 | 71 | 215 130 |
30.01.2024 | 30.25 | 30.25 | 30.25 | 30.25 | 70 | 211 750 |
26.01.2024 | 34.55 | 34.55 | 34.55 | 34.55 | 100 | 345 500 |
25.01.2024 | 33.65 | 33.65 | 33.65 | 33.65 | 100 | 336 500 |
Biznesradar bez reklam? Sprawdź BR Plus