Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNVD69815
18.34-1.30(-6.62%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.02.2025 | 19.02 | 19.02 | 18.34 | 18.34 | 300 | 560 |
| 19.02.2025 | 19.68 | 19.68 | 19.68 | 19.68 | 52 | 102 |
| 18.02.2025 | 20.05 | 20.50 | 20.05 | 20.50 | 263 | 532 |
| 17.02.2025 | 19.30 | 19.30 | 19.30 | 19.30 | 1 549 | 2 990 |
| 13.02.2025 | 17.22 | 17.22 | 17.22 | 17.22 | 10 | 17 |
| 12.02.2025 | 15.80 | 16.40 | 15.80 | 16.40 | 60 | 95 |
| 10.02.2025 | 17.78 | 17.78 | 17.78 | 17.78 | 10 | 18 |
| 07.02.2025 | 15.00 | 15.56 | 15.00 | 15.56 | 127 | 194 |
| 06.02.2025 | 14.46 | 14.46 | 14.46 | 14.46 | 684 | 989 |
| 05.02.2025 | 11.40 | 11.40 | 11.40 | 11.40 | 52 | 59 |
| 04.02.2025 | 11.08 | 11.50 | 10.78 | 11.50 | 58 633 | 65 012 |
| 03.02.2025 | 10.80 | 10.82 | 9.46 | 10.82 | 20 059 | 21 490 |
| 31.01.2025 | 13.14 | 13.46 | 13.10 | 13.46 | 30 523 | 40 548 |
| 30.01.2025 | 13.26 | 13.26 | 12.72 | 12.72 | 165 | 213 |
| 29.01.2025 | 16.22 | 16.30 | 14.30 | 14.30 | 700 | 1 114 |
| 28.01.2025 | 13.48 | 13.48 | 11.00 | 12.52 | 1 820 | 2 240 |
| 27.01.2025 | 13.80 | 14.34 | 13.80 | 14.34 | 380 | 529 |
| 22.01.2025 | 22.60 | 23.00 | 22.60 | 23.00 | 490 | 1 123 |
| 16.01.2025 | 19.98 | 19.98 | 19.98 | 19.98 | 46 | 92 |
| 14.01.2025 | 19.00 | 19.00 | 18.38 | 18.38 | 600 | 1 113 |
| 03.01.2025 | 22.30 | 22.30 | 22.30 | 22.30 | 31 | 69 |
| 23.12.2024 | 19.20 | 19.42 | 18.80 | 19.10 | 575 | 1 106 |
| 20.12.2024 | 15.66 | 16.96 | 15.46 | 16.96 | 225 | 356 |
| 19.12.2024 | 17.28 | 17.28 | 16.86 | 16.86 | 65 | 111 |
| 18.12.2024 | 17.00 | 18.58 | 17.00 | 18.58 | 310 | 566 |
| 17.12.2024 | 16.00 | 16.00 | 15.14 | 15.14 | 130 | 199 |
| 16.12.2024 | 17.78 | 17.78 | 16.86 | 16.86 | 120 | 204 |
| 13.12.2024 | 20.10 | 20.10 | 19.78 | 19.78 | 40 | 80 |
| 09.12.2024 | 19.96 | 19.96 | 19.96 | 19.96 | 300 | 599 |
| 03.12.2024 | 20.30 | 20.30 | 20.30 | 20.30 | 25 | 51 |
| 28.11.2024 | 19.42 | 19.42 | 19.42 | 19.42 | 35 | 68 |
| 21.11.2024 | 21.50 | 21.50 | 21.50 | 21.50 | 42 | 90 |
| 20.11.2024 | 24.00 | 24.00 | 23.90 | 23.90 | 184 | 441 |
| 14.11.2024 | 24.40 | 24.40 | 24.40 | 24.40 | 40 | 98 |
| 06.11.2024 | 21.60 | 21.60 | 21.60 | 21.60 | 82 | 177 |
| 04.11.2024 | 19.88 | 19.88 | 19.88 | 19.88 | 82 | 163 |
| 22.10.2024 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | 220 |
| 18.10.2024 | 19.96 | 19.96 | 19.66 | 19.66 | 500 | 992 |
| 16.10.2024 | 17.62 | 17.62 | 17.62 | 17.62 | 200 | 352 |
| 14.10.2024 | 20.05 | 20.05 | 20.05 | 20.05 | 200 | 401 |
| 03.10.2024 | 12.38 | 13.46 | 12.38 | 13.46 | 1 200 | 1 594 |
| 26.09.2024 | 14.76 | 14.78 | 14.76 | 14.78 | 618 | 912 |
| 25.09.2024 | 12.32 | 12.32 | 12.32 | 12.32 | 41 | 51 |
| 23.09.2024 | 11.10 | 11.10 | 11.10 | 11.10 | 200 | 222 |
| 20.09.2024 | 11.66 | 11.66 | 11.22 | 11.22 | 350 | 402 |
| 19.09.2024 | 10.92 | 11.30 | 10.92 | 11.30 | 286 | 318 |
| 18.09.2024 | 10.62 | 10.62 | 10.62 | 10.62 | 136 | 144 |
| 16.09.2024 | 10.58 | 11.02 | 10.58 | 10.86 | 1 708 | 1 863 |
| 13.09.2024 | 12.34 | 12.34 | 12.34 | 12.34 | 1 000 | 1 234 |
| 12.09.2024 | 11.50 | 12.10 | 11.48 | 12.00 | 1 577 | 1 862 |
Biznesradar bez reklam? Sprawdź BR Plus
