Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLJSW36020
13.10+0.60(+4.80%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 11.80 | 12.74 | 11.80 | 12.74 | 197 | 2 416 |
16.05.2024 | 11.40 | 11.40 | 11.40 | 11.40 | 100 | 1 140 |
15.05.2024 | 11.72 | 11.90 | 11.00 | 11.58 | 507 | 5 895 |
13.05.2024 | 12.28 | 12.28 | 12.28 | 12.28 | 100 | 1 228 |
10.05.2024 | 12.70 | 12.70 | 12.70 | 12.70 | 200 | 2 540 |
08.05.2024 | 12.10 | 12.10 | 12.10 | 12.10 | 106 | 1 283 |
07.05.2024 | 13.04 | 13.04 | 12.16 | 12.16 | 154 | 1 973 |
06.05.2024 | 12.46 | 12.46 | 12.00 | 12.40 | 12 522 | 150 585 |
30.04.2024 | 11.32 | 11.32 | 11.32 | 11.32 | 100 | 1 132 |
29.04.2024 | 11.00 | 11.00 | 10.98 | 10.98 | 100 | 1 099 |
25.04.2024 | 11.80 | 11.80 | 10.50 | 10.70 | 6 769 | 74 533 |
24.04.2024 | 12.74 | 13.28 | 12.04 | 12.04 | 6 597 | 82 129 |
22.04.2024 | 13.84 | 13.84 | 13.84 | 13.84 | 50 | 692 |
19.04.2024 | 13.64 | 13.64 | 13.64 | 13.64 | 100 | 1 364 |
18.04.2024 | 14.82 | 14.82 | 14.82 | 14.82 | 66 | 978 |
16.04.2024 | 14.98 | 14.98 | 13.56 | 13.78 | 1 180 | 16 574 |
15.04.2024 | 15.70 | 15.76 | 15.48 | 15.48 | 214 | 3 346 |
12.04.2024 | 16.44 | 16.44 | 16.44 | 16.44 | 300 | 4 932 |
11.04.2024 | 17.58 | 17.58 | 16.18 | 16.30 | 530 | 8 833 |
09.04.2024 | 18.00 | 19.00 | 18.00 | 19.00 | 240 | 4 432 |
05.04.2024 | 17.30 | 17.30 | 17.30 | 17.30 | 80 | 1 384 |
04.04.2024 | 18.50 | 18.50 | 18.50 | 18.50 | 80 | 1 480 |
23.01.2024 | 22.65 | 22.65 | 22.65 | 22.65 | 2 314 | 52 412 |
12.01.2024 | 21.50 | 21.60 | 21.50 | 21.60 | 2 314 | 49 867 |
19.12.2023 | 25.35 | 25.35 | 25.35 | 25.35 | 2 000 | 50 700 |
08.12.2023 | 25.85 | 25.85 | 25.85 | 25.85 | 1 000 | 25 850 |
01.12.2023 | 22.55 | 22.55 | 22.55 | 22.55 | 1 000 | 22 550 |
20.06.2022 | 46.80 | 46.85 | 46.80 | 46.85 | 950 | 44 483 |
17.03.2022 | 52.10 | 54.30 | 52.10 | 54.30 | 30 | 1 607 |
07.03.2022 | 57.90 | 57.90 | 57.90 | 57.90 | 10 | 579 |
01.03.2022 | 38.25 | 38.25 | 36.95 | 36.95 | 250 | 9 414 |
28.02.2022 | 28.60 | 31.90 | 28.60 | 31.90 | 90 | 2 723 |
21.02.2022 | 27.40 | 27.40 | 27.40 | 27.40 | 42 | 1 151 |
18.02.2022 | 27.15 | 27.15 | 27.15 | 27.15 | 42 | 1 140 |
16.12.2021 | 21.65 | 21.90 | 21.65 | 21.90 | 200 | 4 355 |
13.12.2021 | 22.00 | 22.00 | 22.00 | 22.00 | 60 | 1 320 |
29.11.2021 | 20.65 | 20.65 | 20.65 | 20.65 | 200 | 4 130 |
20.10.2021 | 35.50 | 35.50 | 35.50 | 35.50 | 90 | 3 195 |
22.09.2021 | 33.50 | 33.50 | 33.50 | 33.50 | 48 | 1 608 |
21.09.2021 | 34.95 | 34.95 | 34.95 | 34.95 | 42 | 1 468 |
14.09.2021 | 37.70 | 37.70 | 37.70 | 37.70 | 1 500 | 56 550 |
13.09.2021 | 37.05 | 37.15 | 37.05 | 37.10 | 4 200 | 155 735 |
08.09.2021 | 32.65 | 32.65 | 32.65 | 32.65 | 200 | 6 530 |
29.07.2021 | 18.20 | 18.20 | 18.20 | 18.20 | 100 | 1 820 |
19.07.2021 | 16.46 | 16.46 | 16.46 | 16.46 | 100 | 1 646 |
15.07.2021 | 19.56 | 19.56 | 19.56 | 19.56 | 150 | 2 934 |
13.07.2021 | 19.24 | 19.24 | 18.86 | 18.86 | 150 | 2 867 |
06.07.2021 | 22.25 | 22.25 | 22.25 | 22.25 | 50 | 1 113 |
25.06.2021 | 19.50 | 19.50 | 19.50 | 19.50 | 100 | 1 950 |
24.06.2021 | 18.96 | 18.96 | 18.96 | 18.96 | 100 | 1 896 |
Biznesradar bez reklam? Sprawdź BR Plus