Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLJSW32144
10.90-0.44(-3.88%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.11.2024 | 10.90 | 10.90 | 10.90 | 10.90 | 50 | 545 |
| 13.11.2024 | 12.82 | 12.82 | 12.82 | 12.82 | 40 | 513 |
| 05.08.2024 | 11.70 | 11.70 | 11.70 | 11.70 | 340 | 3 978 |
| 30.07.2024 | 14.06 | 14.06 | 14.06 | 14.06 | 30 | 422 |
| 25.07.2024 | 13.84 | 13.84 | 13.80 | 13.80 | 186 | 2 571 |
| 24.07.2024 | 14.92 | 14.92 | 14.26 | 14.26 | 340 | 4 980 |
| 17.07.2024 | 14.84 | 14.84 | 14.22 | 14.22 | 200 | 2 906 |
| 25.06.2024 | 16.94 | 16.94 | 16.94 | 16.94 | 300 | 5 082 |
| 17.06.2024 | 16.98 | 16.98 | 16.98 | 16.98 | 296 | 5 026 |
| 14.06.2024 | 15.00 | 15.00 | 15.00 | 15.00 | 65 | 975 |
| 12.06.2024 | 13.96 | 13.96 | 13.96 | 13.96 | 65 | 907 |
| 11.06.2024 | 13.50 | 13.50 | 13.50 | 13.50 | 1 194 | 16 119 |
| 10.06.2024 | 13.12 | 13.12 | 13.02 | 13.02 | 1 450 | 19 011 |
| 07.06.2024 | 12.48 | 12.56 | 12.48 | 12.56 | 1 594 | 19 989 |
| 06.06.2024 | 13.68 | 13.70 | 13.68 | 13.70 | 1 050 | 14 365 |
| 05.06.2024 | 15.46 | 15.46 | 15.34 | 15.36 | 195 | 3 002 |
| 04.06.2024 | 15.78 | 15.78 | 15.78 | 15.78 | 70 | 1 105 |
| 03.06.2024 | 16.36 | 16.36 | 16.36 | 16.36 | 147 | 2 405 |
| 31.05.2024 | 14.80 | 14.80 | 14.80 | 14.80 | 2 700 | 39 960 |
| 28.05.2024 | 16.30 | 16.30 | 16.30 | 16.30 | 79 | 1 288 |
| 27.05.2024 | 16.40 | 16.48 | 16.40 | 16.48 | 2 740 | 45 152 |
| 24.05.2024 | 18.90 | 18.90 | 18.90 | 18.90 | 68 | 1 285 |
| 22.05.2024 | 19.52 | 19.52 | 19.52 | 19.52 | 66 | 1 288 |
| 14.05.2024 | 18.54 | 18.54 | 18.54 | 18.54 | 61 | 1 131 |
| 10.05.2024 | 19.30 | 19.30 | 19.30 | 19.30 | 61 | 1 177 |
| 09.05.2024 | 18.76 | 18.76 | 18.76 | 18.76 | 69 | 1 294 |
| 08.05.2024 | 18.58 | 18.58 | 18.58 | 18.58 | 69 | 1 282 |
| 24.06.2022 | 47.95 | 48.65 | 47.95 | 48.65 | 1 500 | 72 325 |
| 21.03.2022 | 59.10 | 60.20 | 59.10 | 60.20 | 20 | 1 193 |
| 07.03.2022 | 66.40 | 66.60 | 66.40 | 66.60 | 1 000 | 66 500 |
| 04.03.2022 | 61.60 | 66.00 | 61.60 | 66.00 | 1 000 | 63 800 |
| 02.03.2022 | 51.80 | 51.80 | 51.80 | 51.80 | 500 | 25 900 |
| 04.02.2022 | 33.25 | 33.25 | 33.25 | 33.25 | 1 | 33 |
| 30.09.2021 | 41.55 | 41.55 | 41.55 | 41.55 | 1 | 42 |
| 16.09.2021 | 46.00 | 46.00 | 46.00 | 46.00 | 100 | 4 600 |
| 14.09.2021 | 42.80 | 42.80 | 42.80 | 42.80 | 100 | 4 280 |
| 08.09.2021 | 37.00 | 37.00 | 36.90 | 36.90 | 400 | 14 780 |
| 26.07.2021 | 22.10 | 22.10 | 22.05 | 22.05 | 2 240 | 49 448 |
| 09.06.2021 | 24.50 | 24.50 | 24.30 | 24.30 | 94 | 2 294 |
| 18.05.2021 | 19.56 | 20.45 | 19.56 | 20.45 | 2 000 | 40 010 |
| 17.05.2021 | 19.98 | 19.98 | 19.98 | 19.98 | 1 920 | 38 362 |
| 13.05.2021 | 18.56 | 18.56 | 18.56 | 18.56 | 430 | 7 981 |
| 12.05.2021 | 19.36 | 19.36 | 19.36 | 19.36 | 490 | 9 486 |
| 11.05.2021 | 19.62 | 19.62 | 19.62 | 19.62 | 1 000 | 19 620 |
| 10.05.2021 | 21.60 | 21.60 | 21.60 | 21.60 | 1 960 | 42 336 |
| 07.05.2021 | 20.70 | 20.70 | 20.70 | 20.70 | 2 000 | 41 400 |
| 06.05.2021 | 19.62 | 19.62 | 19.62 | 19.62 | 400 | 7 848 |
| 04.05.2021 | 18.26 | 18.26 | 18.26 | 18.26 | 400 | 7 304 |
| 23.04.2021 | 19.62 | 19.62 | 19.62 | 19.62 | 960 | 18 835 |
| 21.04.2021 | 20.10 | 20.10 | 20.10 | 20.10 | 1 000 | 20 100 |
Biznesradar bez reklam? Sprawdź BR Plus
