Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLTNF64311
39.25+1.15(+3.02%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2024 | 59.70 | 59.70 | 59.70 | 59.70 | 400 | 23 880 |
| 03.10.2024 | 66.90 | 66.90 | 66.90 | 66.90 | 20 | 1 338 |
| 02.10.2024 | 66.40 | 66.40 | 66.40 | 66.40 | 25 | 1 660 |
| 01.10.2024 | 72.60 | 72.60 | 72.60 | 72.60 | 20 | 1 452 |
| 30.09.2024 | 69.10 | 69.10 | 69.10 | 69.10 | 20 | 1 382 |
| 27.09.2024 | 69.00 | 69.00 | 68.60 | 68.60 | 430 | 29 658 |
| 26.09.2024 | 67.90 | 67.90 | 67.10 | 67.10 | 148 | 9 949 |
| 24.09.2024 | 68.90 | 68.90 | 67.00 | 67.00 | 500 | 34 260 |
| 19.09.2024 | 73.30 | 73.30 | 70.80 | 70.80 | 12 | 855 |
| 17.09.2024 | 79.80 | 79.80 | 79.80 | 79.80 | 126 | 10 055 |
| 06.09.2024 | 76.20 | 76.20 | 76.20 | 76.20 | 50 | 3 810 |
| 04.09.2024 | 69.80 | 69.80 | 69.80 | 69.80 | 25 | 1 745 |
| 03.09.2024 | 68.20 | 68.20 | 68.20 | 68.20 | 25 | 1 705 |
| 22.08.2024 | 70.10 | 70.20 | 70.10 | 70.20 | 179 | 12 554 |
| 09.08.2024 | 65.10 | 66.50 | 65.10 | 66.50 | 179 | 11 752 |
| 05.08.2024 | 78.90 | 80.50 | 78.90 | 80.50 | 201 | 16 025 |
| 02.08.2024 | 67.10 | 74.00 | 67.10 | 71.70 | 717 | 50 899 |
| 01.08.2024 | 62.00 | 66.00 | 61.90 | 66.00 | 2 111 | 135 144 |
| 31.07.2024 | 56.00 | 59.90 | 56.00 | 59.90 | 100 | 5 795 |
| 26.07.2024 | 52.90 | 52.90 | 52.90 | 52.90 | 25 | 1 323 |
| 25.07.2024 | 50.50 | 53.10 | 50.50 | 53.10 | 125 | 6 378 |
| 23.07.2024 | 52.20 | 53.00 | 52.10 | 53.00 | 250 | 13 125 |
| 19.07.2024 | 55.00 | 55.00 | 55.00 | 55.00 | 202 | 11 110 |
| 17.07.2024 | 55.90 | 55.90 | 55.90 | 55.90 | 50 | 2 795 |
| 12.07.2024 | 53.30 | 53.30 | 53.30 | 53.30 | 100 | 5 330 |
| 11.07.2024 | 55.50 | 56.60 | 55.40 | 55.80 | 395 | 21 965 |
| 09.07.2024 | 50.80 | 50.80 | 50.80 | 50.80 | 25 | 1 270 |
| 05.07.2024 | 48.90 | 50.60 | 48.90 | 50.60 | 55 | 2 741 |
| 03.07.2024 | 44.50 | 49.05 | 44.50 | 49.05 | 95 | 4 499 |
| 01.07.2024 | 46.60 | 46.60 | 44.55 | 44.55 | 150 | 6 939 |
Biznesradar bez reklam? Sprawdź BR Plus
