Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLTNF64311
26.35+1.35(+5.40%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
