Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLJSW32151
14.54+0.74(+5.36%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
12.08.2024 | 14.54 | 14.54 | 14.54 | 14.54 | 308 | 4 478 |
23.07.2024 | 15.80 | 15.80 | 15.80 | 15.80 | 12 | 190 |
12.07.2024 | 15.48 | 15.48 | 15.48 | 15.48 | 80 | 1 238 |
02.07.2024 | 18.46 | 18.46 | 18.46 | 18.46 | 6 | 111 |
19.06.2024 | 18.26 | 18.26 | 18.26 | 18.26 | 6 | 110 |
17.06.2024 | 18.02 | 18.02 | 18.02 | 18.02 | 421 | 7 586 |
13.06.2024 | 16.38 | 16.38 | 16.28 | 16.28 | 162 | 2 646 |
06.06.2024 | 14.76 | 14.76 | 14.76 | 14.76 | 84 | 1 240 |
05.06.2024 | 16.38 | 16.38 | 16.38 | 16.38 | 78 | 1 278 |
03.06.2024 | 17.18 | 17.18 | 17.18 | 17.18 | 75 | 1 289 |
24.05.2024 | 19.66 | 19.66 | 19.66 | 19.66 | 65 | 1 278 |
23.05.2024 | 20.25 | 20.25 | 20.25 | 20.25 | 63 | 1 276 |
22.05.2024 | 20.60 | 20.60 | 20.60 | 20.60 | 62 | 1 277 |
15.04.2024 | 22.50 | 22.50 | 22.50 | 22.50 | 700 | 15 750 |
11.04.2024 | 23.65 | 23.65 | 23.65 | 23.65 | 700 | 16 555 |
03.03.2022 | 64.10 | 64.10 | 55.50 | 55.50 | 1 000 | 59 800 |
24.02.2022 | 29.20 | 29.20 | 28.45 | 28.45 | 500 | 14 413 |
14.02.2022 | 36.00 | 36.00 | 36.00 | 36.00 | 60 | 2 160 |
10.02.2022 | 38.45 | 38.45 | 38.45 | 38.45 | 5 | 192 |
08.02.2022 | 34.80 | 34.80 | 34.80 | 34.80 | 5 | 174 |
03.02.2022 | 35.00 | 35.00 | 35.00 | 35.00 | 1 | 35 |
28.01.2022 | 29.10 | 29.15 | 29.10 | 29.15 | 5 000 | 145 575 |
26.01.2022 | 25.85 | 26.15 | 25.85 | 26.15 | 30 | 780 |
25.01.2022 | 24.60 | 24.70 | 24.60 | 24.70 | 5 000 | 123 275 |
05.01.2022 | 25.50 | 25.50 | 25.40 | 25.40 | 6 000 | 152 850 |
16.12.2021 | 26.65 | 27.30 | 26.65 | 27.15 | 3 100 | 83 010 |
14.12.2021 | 28.15 | 28.15 | 28.15 | 28.15 | 60 | 1 689 |
29.11.2021 | 27.05 | 27.75 | 27.05 | 27.75 | 2 000 | 54 800 |
25.10.2021 | 42.05 | 42.05 | 42.05 | 42.05 | 50 | 2 103 |
14.10.2021 | 47.25 | 47.25 | 47.25 | 47.25 | 50 | 2 363 |
01.06.2021 | 25.15 | 25.15 | 25.15 | 25.15 | 57 | 1 434 |
28.05.2021 | 25.70 | 25.70 | 25.70 | 25.70 | 1 000 | 25 700 |
27.05.2021 | 24.80 | 24.80 | 24.80 | 24.80 | 200 | 4 960 |
26.05.2021 | 23.05 | 23.15 | 23.05 | 23.15 | 3 000 | 69 250 |
29.04.2021 | 20.80 | 20.80 | 20.65 | 20.70 | 12 000 | 248 600 |
21.04.2021 | 20.60 | 20.60 | 20.60 | 20.60 | 90 | 1 854 |
08.04.2021 | 21.40 | 21.40 | 21.40 | 21.40 | 90 | 1 926 |
01.04.2021 | 20.85 | 20.85 | 20.85 | 20.85 | 98 | 2 043 |
26.03.2021 | 19.04 | 19.04 | 19.04 | 19.04 | 57 | 1 085 |
07.12.2020 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | 1 500 |
25.11.2020 | 12.58 | 12.58 | 12.58 | 12.58 | 250 | 3 145 |
06.11.2020 | 7.00 | 7.00 | 7.00 | 7.00 | 133 | 931 |
05.11.2020 | 7.96 | 7.96 | 7.96 | 7.96 | 250 | 1 990 |
04.11.2020 | 7.71 | 7.71 | 7.71 | 7.71 | 400 | 3 084 |
03.11.2020 | 8.22 | 8.22 | 7.90 | 7.90 | 152 | 1 225 |
28.10.2020 | 7.00 | 7.00 | 7.00 | 7.00 | 400 | 2 800 |
12.10.2020 | 13.84 | 15.20 | 13.84 | 15.20 | 2 000 | 29 040 |
28.09.2020 | 16.52 | 16.52 | 16.52 | 16.52 | 3 000 | 49 560 |
23.09.2020 | 14.68 | 14.68 | 14.68 | 14.68 | 102 | 1 497 |
22.09.2020 | 15.94 | 15.94 | 15.42 | 15.42 | 400 | 6 272 |
Biznesradar bez reklam? Sprawdź BR Plus