Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLTNF64014
18.74+2.38(+14.55%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17.10 | 19.84 | 17.10 | 18.74 | 1 384 | 24 746 |
| 19.12.2024 | 19.00 | 19.00 | 16.00 | 16.26 | 1 320 | 22 483 |
| 17.12.2024 | 24.00 | 24.00 | 24.00 | 24.00 | 62 | 1 488 |
| 13.12.2024 | 29.30 | 29.30 | 29.30 | 29.30 | 100 | 2 930 |
| 11.12.2024 | 35.50 | 35.50 | 35.50 | 35.50 | 100 | 3 550 |
| 10.12.2024 | 36.55 | 36.55 | 36.55 | 36.55 | 5 | 183 |
| 05.12.2024 | 40.00 | 40.00 | 40.00 | 40.00 | 100 | 4 000 |
| 02.12.2024 | 39.55 | 39.55 | 39.55 | 39.55 | 200 | 7 910 |
| 29.11.2024 | 39.40 | 39.40 | 38.95 | 38.95 | 245 | 9 633 |
| 26.11.2024 | 34.30 | 34.30 | 34.15 | 34.15 | 64 | 2 190 |
| 25.11.2024 | 34.15 | 34.20 | 34.15 | 34.20 | 100 | 3 418 |
| 19.11.2024 | 30.95 | 30.95 | 30.25 | 30.35 | 94 | 2 871 |
| 18.11.2024 | 26.60 | 26.65 | 26.55 | 26.55 | 180 | 4 787 |
| 15.11.2024 | 28.55 | 28.65 | 28.10 | 28.10 | 70 | 1 987 |
| 14.11.2024 | 26.35 | 30.15 | 26.30 | 28.80 | 645 | 17 678 |
| 13.11.2024 | 29.50 | 29.50 | 28.25 | 28.25 | 120 | 3 460 |
| 12.11.2024 | 33.65 | 33.65 | 33.65 | 33.65 | 20 | 673 |
| 08.11.2024 | 33.60 | 34.20 | 33.60 | 34.20 | 225 | 7 575 |
| 07.11.2024 | 28.25 | 28.25 | 28.25 | 28.25 | 190 | 5 368 |
| 06.11.2024 | 25.55 | 26.60 | 25.55 | 26.60 | 757 | 19 788 |
| 05.11.2024 | 31.70 | 31.70 | 31.70 | 31.70 | 300 | 9 510 |
| 04.11.2024 | 35.15 | 35.15 | 35.15 | 35.15 | 300 | 10 545 |
| 30.10.2024 | 35.90 | 35.90 | 35.90 | 35.90 | 40 | 1 436 |
| 29.10.2024 | 31.65 | 31.75 | 31.65 | 31.75 | 350 | 11 098 |
| 28.10.2024 | 34.45 | 34.45 | 34.45 | 34.45 | 100 | 3 445 |
| 21.10.2024 | 40.45 | 40.50 | 39.90 | 39.90 | 3 705 | 149 795 |
| 10.10.2024 | 45.80 | 45.80 | 45.40 | 45.40 | 53 | 2 411 |
| 08.10.2024 | 46.90 | 46.90 | 46.90 | 46.90 | 20 | 938 |
| 07.10.2024 | 49.60 | 49.60 | 49.15 | 49.15 | 110 | 5 452 |
| 04.10.2024 | 53.30 | 53.30 | 51.20 | 52.20 | 370 | 19 385 |
| 03.10.2024 | 58.50 | 58.50 | 57.50 | 57.50 | 342 | 19 907 |
| 01.10.2024 | 64.30 | 64.30 | 64.30 | 64.30 | 8 | 514 |
| 27.09.2024 | 60.40 | 60.40 | 60.40 | 60.40 | 150 | 9 060 |
| 26.09.2024 | 60.60 | 60.60 | 58.70 | 58.70 | 350 | 20 830 |
| 19.09.2024 | 64.40 | 64.40 | 62.40 | 62.40 | 200 | 12 680 |
| 13.09.2024 | 68.30 | 68.30 | 68.30 | 68.30 | 50 | 3 415 |
| 12.09.2024 | 69.40 | 69.40 | 68.20 | 68.20 | 200 | 13 760 |
| 11.09.2024 | 72.10 | 72.10 | 72.10 | 72.10 | 15 | 1 082 |
| 06.09.2024 | 67.30 | 67.30 | 67.30 | 67.30 | 10 | 673 |
| 22.08.2024 | 62.00 | 62.20 | 62.00 | 62.20 | 194 | 12 047 |
| 09.08.2024 | 58.20 | 58.20 | 58.20 | 58.20 | 39 | 2 270 |
| 08.08.2024 | 60.20 | 60.20 | 60.20 | 60.20 | 28 | 1 686 |
| 07.08.2024 | 58.70 | 58.70 | 58.30 | 58.30 | 52 | 3 044 |
| 06.08.2024 | 65.30 | 65.30 | 65.30 | 65.30 | 30 | 1 959 |
| 05.08.2024 | 69.60 | 72.90 | 69.20 | 72.90 | 4 051 | 295 251 |
| 02.08.2024 | 58.80 | 64.40 | 58.80 | 63.10 | 798 | 48 055 |
| 01.08.2024 | 53.80 | 53.80 | 53.50 | 53.50 | 87 | 4 661 |
| 31.07.2024 | 48.15 | 51.10 | 48.15 | 51.10 | 95 | 4 705 |
| 26.07.2024 | 42.50 | 42.50 | 42.50 | 42.50 | 65 | 2 763 |
| 24.07.2024 | 43.70 | 43.70 | 43.70 | 43.70 | 21 | 918 |
Biznesradar bez reklam? Sprawdź BR Plus
