Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNVD67520
19.36-2.39(-10.99%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 10.09.2024 | 9.93 | 11.00 | 9.93 | 10.28 | 15 131 | 1 556 |
| 09.09.2024 | 9.34 | 9.90 | 8.77 | 9.54 | 10 531 | 973 |
| 06.09.2024 | 9.49 | 10.78 | 8.53 | 8.72 | 34 051 | 3 348 |
| 05.09.2024 | 10.42 | 10.42 | 9.44 | 9.59 | 12 604 | 1 248 |
| 04.09.2024 | 9.41 | 10.94 | 9.33 | 10.94 | 38 255 | 3 788 |
| 29.08.2024 | 15.68 | 16.90 | 15.34 | 15.34 | 1 858 | 295 |
| 28.08.2024 | 18.64 | 18.64 | 17.54 | 17.54 | 541 | 98 |
| 27.08.2024 | 17.20 | 17.20 | 17.20 | 17.20 | 170 | 29 |
| 26.08.2024 | 19.42 | 19.42 | 17.54 | 17.54 | 6 510 | 1 184 |
| 23.08.2024 | 17.54 | 18.60 | 17.44 | 18.50 | 3 989 | 728 |
| 21.08.2024 | 18.74 | 18.88 | 18.74 | 18.88 | 100 | 19 |
| 20.08.2024 | 19.14 | 19.28 | 17.86 | 17.86 | 4 855 | 913 |
| 19.08.2024 | 16.64 | 17.36 | 16.64 | 17.00 | 9 231 | 1 587 |
| 16.08.2024 | 17.06 | 17.26 | 16.14 | 17.26 | 4 347 | 741 |
| 14.08.2024 | 14.70 | 15.06 | 13.78 | 13.78 | 1 840 | 269 |
| 13.08.2024 | 11.78 | 13.52 | 11.78 | 13.48 | 639 | 83 |
| 12.08.2024 | 10.48 | 11.86 | 10.48 | 11.68 | 942 | 105 |
| 09.08.2024 | 11.00 | 11.00 | 9.57 | 9.91 | 1 540 | 154 |
Biznesradar bez reklam? Sprawdź BR Plus
