Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNVD67538
21.20-2.05(-8.82%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 21.20 | 21.20 | 21.20 | 21.20 | 47 | 10 |
| 18.12.2024 | 23.25 | 23.25 | 23.25 | 23.25 | 17 | 4 |
| 16.12.2024 | 23.70 | 23.70 | 23.70 | 23.70 | 43 | 10 |
| 10.12.2024 | 25.55 | 25.55 | 25.55 | 25.55 | 16 | 4 |
| 05.12.2024 | 28.10 | 28.10 | 28.10 | 28.10 | 21 | 6 |
| 02.12.2024 | 26.70 | 26.70 | 26.70 | 26.70 | 40 | 11 |
| 29.11.2024 | 26.10 | 26.10 | 26.10 | 26.10 | 45 | 12 |
| 27.11.2024 | 23.70 | 23.70 | 23.60 | 23.60 | 90 | 21 |
| 26.11.2024 | 25.35 | 25.35 | 25.35 | 25.35 | 12 | 3 |
| 25.11.2024 | 28.50 | 28.50 | 25.90 | 25.90 | 103 | 28 |
| 21.11.2024 | 27.65 | 30.80 | 27.65 | 30.80 | 102 | 29 |
| 20.11.2024 | 29.95 | 29.95 | 29.95 | 29.95 | 250 | 75 |
| 18.11.2024 | 26.75 | 26.75 | 26.75 | 26.75 | 37 | 10 |
| 15.11.2024 | 29.30 | 29.30 | 29.30 | 29.30 | 3 | 1 |
| 12.11.2024 | 30.90 | 30.90 | 30.90 | 30.90 | 35 | 11 |
| 06.11.2024 | 27.60 | 28.35 | 27.60 | 28.35 | 431 | 120 |
| 31.10.2024 | 25.35 | 25.35 | 25.35 | 25.35 | 40 | 10 |
| 24.10.2024 | 27.10 | 27.10 | 27.10 | 27.10 | 37 | 10 |
| 22.10.2024 | 27.55 | 27.85 | 27.55 | 27.85 | 1 930 | 537 |
| 21.10.2024 | 26.00 | 26.95 | 26.00 | 26.85 | 261 | 70 |
| 17.10.2024 | 25.65 | 25.65 | 25.65 | 25.65 | 288 | 74 |
| 15.10.2024 | 22.30 | 22.30 | 22.30 | 22.30 | 47 | 10 |
| 14.10.2024 | 25.25 | 25.25 | 25.25 | 25.25 | 43 | 11 |
| 10.10.2024 | 22.90 | 23.05 | 22.90 | 23.05 | 615 | 141 |
| 09.10.2024 | 24.00 | 24.00 | 23.60 | 23.60 | 139 | 33 |
| 08.10.2024 | 21.75 | 23.15 | 21.75 | 23.15 | 304 | 67 |
| 07.10.2024 | 20.10 | 21.00 | 20.10 | 21.00 | 90 | 18 |
| 04.10.2024 | 19.26 | 20.15 | 19.26 | 19.56 | 350 | 68 |
| 03.10.2024 | 18.42 | 18.42 | 18.42 | 18.42 | 100 | 18 |
| 30.09.2024 | 17.92 | 17.92 | 17.00 | 17.00 | 180 | 31 |
| 27.09.2024 | 19.38 | 19.38 | 19.38 | 19.38 | 100 | 19 |
| 26.09.2024 | 20.35 | 20.50 | 20.30 | 20.30 | 206 | 42 |
| 25.09.2024 | 18.00 | 18.52 | 18.00 | 18.48 | 672 | 124 |
| 19.09.2024 | 16.66 | 16.66 | 16.66 | 16.66 | 61 | 10 |
| 17.09.2024 | 16.86 | 16.86 | 16.86 | 16.86 | 50 | 8 |
| 16.09.2024 | 17.00 | 17.00 | 17.00 | 17.00 | 36 | 6 |
| 13.09.2024 | 18.00 | 18.00 | 17.80 | 17.80 | 400 | 72 |
| 12.09.2024 | 17.32 | 18.20 | 17.02 | 18.20 | 1 593 | 279 |
| 11.09.2024 | 14.18 | 14.32 | 14.18 | 14.32 | 164 | 23 |
| 09.09.2024 | 12.54 | 12.54 | 12.54 | 12.54 | 50 | 6 |
| 06.09.2024 | 11.68 | 11.68 | 11.68 | 11.68 | 300 | 35 |
| 05.09.2024 | 12.50 | 14.00 | 12.18 | 13.82 | 2 263 | 309 |
| 04.09.2024 | 12.12 | 13.46 | 12.12 | 13.46 | 978 | 123 |
| 03.09.2024 | 17.86 | 17.86 | 14.40 | 14.40 | 1 725 | 272 |
| 30.08.2024 | 17.86 | 18.60 | 17.70 | 18.26 | 294 | 53 |
| 29.08.2024 | 18.10 | 19.48 | 18.04 | 18.04 | 475 | 89 |
| 28.08.2024 | 21.75 | 21.75 | 21.00 | 21.00 | 140 | 30 |
| 26.08.2024 | 21.70 | 21.70 | 19.92 | 19.92 | 620 | 124 |
| 23.08.2024 | 20.45 | 21.40 | 20.45 | 21.40 | 204 | 43 |
| 21.08.2024 | 21.10 | 21.10 | 21.10 | 21.10 | 3 | 1 |
Biznesradar bez reklam? Sprawdź BR Plus
