Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLTNF64311
21.50+0.25(+1.18%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.01.2025 | 21.90 | 21.90 | 21.50 | 21.50 | 1 305 | 28 578 |
| 20.01.2025 | 19.66 | 19.88 | 19.66 | 19.88 | 30 | 594 |
| 17.01.2025 | 20.75 | 20.75 | 20.75 | 20.75 | 39 | 809 |
| 16.01.2025 | 17.72 | 17.72 | 16.60 | 17.30 | 339 | 5 761 |
| 15.01.2025 | 12.68 | 19.68 | 12.06 | 19.68 | 2 431 | 34 392 |
| 14.01.2025 | 13.90 | 13.90 | 11.18 | 11.18 | 606 | 7 441 |
| 13.01.2025 | 11.98 | 13.12 | 11.98 | 13.12 | 1 500 | 18 179 |
| 10.01.2025 | 16.24 | 16.80 | 12.14 | 14.76 | 1 900 | 27 766 |
| 09.01.2025 | 17.64 | 18.66 | 17.64 | 17.76 | 1 056 | 19 059 |
| 08.01.2025 | 16.86 | 16.86 | 14.50 | 15.20 | 918 | 13 963 |
| 07.01.2025 | 20.75 | 20.75 | 17.04 | 17.04 | 298 | 5 828 |
| 30.12.2024 | 22.80 | 23.60 | 22.80 | 23.60 | 70 | 1 612 |
| 27.12.2024 | 22.95 | 23.00 | 22.05 | 22.45 | 210 | 4 665 |
| 23.12.2024 | 26.50 | 26.50 | 26.00 | 26.00 | 650 | 17 175 |
| 20.12.2024 | 25.25 | 26.35 | 25.25 | 26.35 | 325 | 8 509 |
| 19.12.2024 | 28.30 | 28.30 | 24.55 | 24.95 | 2 717 | 73 679 |
| 18.12.2024 | 34.40 | 34.40 | 33.35 | 33.35 | 210 | 7 098 |
| 17.12.2024 | 32.45 | 34.90 | 32.45 | 34.90 | 124 | 4 176 |
| 16.12.2024 | 35.55 | 35.55 | 35.55 | 35.55 | 28 | 995 |
| 13.12.2024 | 37.95 | 37.95 | 36.35 | 36.35 | 800 | 29 660 |
| 11.12.2024 | 44.75 | 46.05 | 44.05 | 44.50 | 1 013 | 44 845 |
| 10.12.2024 | 45.40 | 45.40 | 45.40 | 45.40 | 60 | 2 724 |
| 06.12.2024 | 49.35 | 49.35 | 49.35 | 49.35 | 9 | 444 |
| 03.12.2024 | 47.50 | 47.50 | 47.15 | 47.15 | 134 | 6 337 |
| 02.12.2024 | 47.40 | 47.40 | 47.40 | 47.40 | 637 | 30 194 |
| 29.11.2024 | 47.10 | 48.30 | 47.10 | 47.60 | 598 | 28 604 |
| 28.11.2024 | 44.65 | 45.20 | 44.65 | 45.20 | 612 | 27 362 |
| 27.11.2024 | 45.20 | 45.20 | 45.20 | 45.20 | 11 | 497 |
| 26.11.2024 | 43.15 | 43.15 | 43.15 | 43.15 | 30 | 1 295 |
| 25.11.2024 | 39.30 | 43.15 | 39.30 | 43.15 | 65 | 2 661 |
| 21.11.2024 | 39.25 | 39.25 | 39.25 | 39.25 | 22 | 864 |
| 19.11.2024 | 39.95 | 40.00 | 39.95 | 39.95 | 50 | 1 998 |
| 18.11.2024 | 35.45 | 35.80 | 34.65 | 35.10 | 457 | 16 263 |
| 15.11.2024 | 36.70 | 36.70 | 36.70 | 36.70 | 32 | 1 174 |
| 14.11.2024 | 35.15 | 37.05 | 35.15 | 37.05 | 182 | 6 587 |
| 13.11.2024 | 39.50 | 39.50 | 39.50 | 39.50 | 20 | 790 |
| 12.11.2024 | 41.55 | 41.55 | 41.55 | 41.55 | 50 | 2 078 |
| 08.11.2024 | 42.80 | 44.40 | 42.80 | 44.40 | 135 | 5 834 |
| 06.11.2024 | 38.15 | 38.15 | 35.10 | 35.10 | 259 | 9 314 |
| 05.11.2024 | 40.80 | 40.80 | 40.40 | 40.40 | 300 | 12 160 |
| 04.11.2024 | 43.45 | 43.45 | 43.45 | 43.45 | 100 | 4 345 |
| 31.10.2024 | 43.50 | 43.50 | 41.65 | 41.80 | 295 | 12 404 |
| 30.10.2024 | 45.20 | 46.40 | 44.30 | 44.30 | 150 | 6 816 |
| 28.10.2024 | 43.90 | 43.90 | 42.50 | 42.50 | 115 | 4 909 |
| 24.10.2024 | 46.70 | 46.70 | 45.45 | 45.45 | 290 | 13 276 |
| 23.10.2024 | 45.00 | 45.00 | 43.95 | 43.95 | 790 | 34 799 |
| 22.10.2024 | 46.35 | 46.35 | 46.35 | 46.35 | 21 | 973 |
| 15.10.2024 | 55.20 | 55.20 | 55.20 | 55.20 | 400 | 22 080 |
| 10.10.2024 | 53.50 | 53.50 | 53.30 | 53.30 | 169 | 9 012 |
| 08.10.2024 | 55.30 | 55.30 | 55.30 | 55.30 | 20 | 1 106 |
Biznesradar bez reklam? Sprawdź BR Plus
