Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLTNF64014
47.60+3.20(+7.21%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 47.60 | 47.60 | 47.60 | 47.60 | 100 | 4 760 |
15.07.2024 | 44.90 | 44.90 | 44.90 | 44.90 | 100 | 4 490 |
12.07.2024 | 45.65 | 47.00 | 45.65 | 47.00 | 400 | 18 530 |
11.07.2024 | 42.50 | 42.50 | 42.50 | 42.50 | 4 000 | 170 000 |
09.07.2024 | 41.85 | 41.85 | 41.85 | 41.85 | 3 | 126 |
05.07.2024 | 39.75 | 39.75 | 39.75 | 39.75 | 30 | 1 193 |
01.07.2024 | 34.25 | 34.25 | 34.25 | 34.25 | 87 | 2 980 |
27.06.2024 | 43.80 | 43.80 | 43.80 | 43.80 | 22 | 964 |
24.06.2024 | 48.85 | 49.05 | 48.85 | 49.05 | 91 | 4 454 |
13.06.2024 | 45.30 | 45.45 | 45.25 | 45.45 | 996 | 45 222 |
12.06.2024 | 46.00 | 46.00 | 46.00 | 46.00 | 70 | 3 220 |
10.06.2024 | 38.50 | 38.50 | 38.50 | 38.50 | 200 | 7 700 |
07.06.2024 | 42.55 | 42.55 | 42.55 | 42.55 | 44 | 1 872 |
04.06.2024 | 42.00 | 42.00 | 42.00 | 42.00 | 300 | 12 600 |
03.06.2024 | 39.65 | 39.65 | 39.65 | 39.65 | 25 | 991 |
31.05.2024 | 31.80 | 34.05 | 31.80 | 34.05 | 50 | 1 646 |
29.05.2024 | 31.85 | 31.85 | 30.00 | 30.10 | 4 272 | 128 325 |
28.05.2024 | 38.00 | 38.00 | 38.00 | 38.00 | 100 | 3 800 |
24.05.2024 | 38.15 | 38.15 | 38.15 | 38.15 | 39 | 1 488 |
23.05.2024 | 40.60 | 40.60 | 37.55 | 37.55 | 562 | 21 246 |
22.05.2024 | 39.05 | 40.10 | 38.75 | 40.10 | 120 | 4 709 |
21.05.2024 | 40.20 | 40.20 | 40.20 | 40.20 | 30 | 1 206 |
20.05.2024 | 40.45 | 40.45 | 40.45 | 40.45 | 21 | 849 |
15.05.2024 | 39.30 | 42.40 | 39.30 | 42.40 | 60 | 2 451 |
14.05.2024 | 38.60 | 38.60 | 37.45 | 37.45 | 60 | 2 282 |
09.05.2024 | 35.70 | 35.70 | 35.70 | 35.70 | 8 | 286 |
08.05.2024 | 38.15 | 38.30 | 38.15 | 38.30 | 133 | 5 086 |
07.05.2024 | 38.50 | 40.25 | 38.50 | 40.10 | 578 | 23 091 |
06.05.2024 | 37.45 | 37.65 | 37.45 | 37.65 | 55 | 2 066 |
02.05.2024 | 32.00 | 32.00 | 32.00 | 32.00 | 100 | 3 200 |
29.04.2024 | 30.65 | 30.65 | 30.65 | 30.65 | 50 | 1 533 |
26.04.2024 | 27.80 | 28.65 | 27.40 | 28.65 | 450 | 12 540 |
25.04.2024 | 28.85 | 28.85 | 25.10 | 25.20 | 337 | 8 625 |
22.04.2024 | 30.95 | 30.95 | 30.95 | 30.95 | 25 | 774 |
19.04.2024 | 33.80 | 33.80 | 33.40 | 33.40 | 190 | 6 381 |
18.04.2024 | 33.30 | 33.30 | 31.50 | 31.55 | 335 | 10 966 |
17.04.2024 | 30.00 | 30.00 | 30.00 | 30.00 | 8 | 240 |
16.04.2024 | 30.70 | 30.70 | 27.50 | 29.15 | 1 652 | 49 101 |
15.04.2024 | 35.20 | 35.20 | 35.20 | 35.20 | 12 | 422 |
11.04.2024 | 35.40 | 35.70 | 35.40 | 35.55 | 152 | 5 418 |
10.04.2024 | 45.65 | 45.65 | 39.70 | 39.70 | 165 | 7 443 |
09.04.2024 | 41.95 | 41.95 | 41.95 | 41.95 | 142 | 5 957 |
08.04.2024 | 40.15 | 40.15 | 40.15 | 40.15 | 100 | 4 015 |
05.04.2024 | 42.90 | 42.90 | 42.90 | 42.90 | 23 | 987 |
04.04.2024 | 43.70 | 43.70 | 43.70 | 43.70 | 50 | 2 185 |
03.04.2024 | 42.90 | 44.55 | 42.90 | 44.55 | 56 | 2 433 |
02.04.2024 | 48.20 | 48.20 | 48.20 | 48.20 | 29 | 1 398 |
27.03.2024 | 52.10 | 52.10 | 52.10 | 52.10 | 28 | 1 459 |
20.03.2024 | 49.95 | 49.95 | 49.95 | 49.95 | 10 | 500 |
18.03.2024 | 47.55 | 47.55 | 47.55 | 47.55 | 50 | 2 378 |
Biznesradar bez reklam? Sprawdź BR Plus