Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNVD67520
21.35-1.25(-5.53%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
20.02.2025 | 21.35 | 21.35 | 21.35 | 21.35 | 122 | 26 |
18.02.2025 | 22.55 | 22.55 | 22.55 | 22.55 | 109 | 25 |
17.02.2025 | 22.40 | 22.40 | 22.40 | 22.40 | 742 | 166 |
12.02.2025 | 19.18 | 19.18 | 19.18 | 19.18 | 109 | 21 |
11.02.2025 | 20.15 | 20.15 | 20.15 | 20.15 | 742 | 150 |
07.02.2025 | 18.56 | 18.56 | 18.56 | 18.56 | 490 | 91 |
06.02.2025 | 17.32 | 17.32 | 17.32 | 17.32 | 40 | 7 |
05.02.2025 | 14.82 | 14.82 | 14.82 | 14.82 | 200 | 30 |
03.02.2025 | 13.74 | 13.74 | 12.80 | 12.80 | 3 272 | 443 |
31.01.2025 | 17.00 | 17.00 | 17.00 | 17.00 | 350 | 60 |
30.01.2025 | 14.92 | 14.92 | 14.92 | 14.92 | 100 | 15 |
29.01.2025 | 17.70 | 17.70 | 16.50 | 16.50 | 1 600 | 282 |
28.01.2025 | 16.40 | 16.40 | 14.96 | 14.96 | 1 436 | 224 |
27.01.2025 | 20.20 | 20.20 | 16.50 | 16.50 | 2 190 | 402 |
23.01.2025 | 24.90 | 24.90 | 24.90 | 24.90 | 1 290 | 321 |
20.01.2025 | 22.85 | 22.85 | 22.85 | 22.85 | 1 000 | 229 |
17.01.2025 | 22.25 | 22.25 | 22.25 | 22.25 | 20 | 4 |
07.01.2025 | 27.10 | 27.10 | 27.10 | 27.10 | 25 | 7 |
19.12.2024 | 19.36 | 19.36 | 19.36 | 19.36 | 79 | 15 |
18.12.2024 | 21.80 | 21.80 | 21.80 | 21.80 | 25 | 5 |
17.12.2024 | 18.14 | 18.14 | 18.12 | 18.12 | 266 | 48 |
11.12.2024 | 22.65 | 22.65 | 22.65 | 22.65 | 20 | 5 |
27.11.2024 | 21.00 | 21.00 | 21.00 | 21.00 | 200 | 42 |
25.11.2024 | 22.70 | 22.70 | 22.70 | 22.70 | 20 | 5 |
20.11.2024 | 27.00 | 27.00 | 27.00 | 27.00 | 14 | 4 |
06.11.2024 | 24.55 | 24.55 | 24.55 | 24.55 | 351 | 86 |
30.10.2024 | 23.30 | 23.30 | 23.30 | 23.30 | 100 | 23 |
23.10.2024 | 24.05 | 24.05 | 24.05 | 24.05 | 91 | 22 |
22.10.2024 | 25.10 | 25.15 | 25.10 | 25.15 | 310 | 78 |
21.10.2024 | 22.90 | 22.90 | 22.65 | 22.65 | 579 | 132 |
17.10.2024 | 23.25 | 23.25 | 23.25 | 23.25 | 20 | 5 |
16.10.2024 | 20.30 | 20.30 | 20.30 | 20.30 | 1 | 0 |
15.10.2024 | 22.30 | 22.30 | 19.82 | 19.82 | 2 244 | 488 |
14.10.2024 | 22.85 | 22.85 | 22.75 | 22.75 | 150 | 34 |
10.10.2024 | 20.80 | 20.80 | 20.80 | 20.80 | 61 | 13 |
09.10.2024 | 20.35 | 20.35 | 20.35 | 20.35 | 80 | 16 |
08.10.2024 | 18.50 | 19.76 | 18.50 | 19.76 | 486 | 91 |
07.10.2024 | 17.60 | 18.04 | 17.60 | 18.04 | 1 060 | 191 |
03.10.2024 | 16.36 | 16.36 | 16.36 | 16.36 | 300 | 49 |
02.10.2024 | 13.90 | 14.12 | 13.90 | 14.12 | 100 | 14 |
01.10.2024 | 15.64 | 15.64 | 15.60 | 15.60 | 662 | 103 |
26.09.2024 | 17.66 | 17.66 | 17.66 | 17.66 | 40 | 7 |
25.09.2024 | 15.08 | 16.82 | 15.08 | 16.82 | 1 491 | 233 |
20.09.2024 | 14.46 | 14.46 | 14.30 | 14.30 | 191 | 27 |
19.09.2024 | 14.68 | 14.68 | 14.68 | 14.68 | 80 | 12 |
17.09.2024 | 14.08 | 14.16 | 13.90 | 14.10 | 2 245 | 316 |
16.09.2024 | 13.34 | 14.16 | 13.34 | 14.16 | 954 | 128 |
13.09.2024 | 14.96 | 14.96 | 14.88 | 14.88 | 800 | 119 |
12.09.2024 | 14.50 | 14.50 | 14.48 | 14.48 | 1 700 | 246 |
11.09.2024 | 10.90 | 12.04 | 10.68 | 11.74 | 10 960 | 1 218 |
Biznesradar bez reklam? Sprawdź BR Plus