Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLTNF64311
66.50+3.20(+5.06%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
28.06.2024 | 54.90 | 56.50 | 54.70 | 54.70 | 950 | 52 785 |
27.06.2024 | 52.70 | 52.70 | 52.20 | 52.20 | 495 | 25 934 |
14.06.2024 | 59.10 | 59.10 | 59.10 | 59.10 | 100 | 5 910 |
13.06.2024 | 53.50 | 53.50 | 53.40 | 53.40 | 585 | 31 245 |
12.06.2024 | 55.90 | 55.90 | 55.90 | 55.90 | 160 | 8 944 |
07.06.2024 | 48.30 | 48.30 | 48.30 | 48.30 | 332 | 16 036 |
31.05.2024 | 40.40 | 40.40 | 40.40 | 40.40 | 750 | 30 300 |
29.05.2024 | 40.10 | 40.10 | 39.85 | 39.85 | 81 | 3 244 |
24.05.2024 | 46.65 | 46.65 | 46.65 | 46.65 | 193 | 9 003 |
14.05.2024 | 45.65 | 45.65 | 45.65 | 45.65 | 463 | 21 136 |
10.05.2024 | 45.35 | 45.35 | 45.35 | 45.35 | 18 | 816 |
06.05.2024 | 45.25 | 45.25 | 45.20 | 45.20 | 200 | 9 045 |
26.04.2024 | 35.80 | 36.00 | 35.80 | 36.00 | 172 | 6 166 |
23.04.2024 | 39.70 | 39.70 | 39.70 | 39.70 | 24 | 953 |
17.04.2024 | 39.00 | 39.00 | 38.60 | 38.65 | 142 | 5 488 |
16.04.2024 | 38.30 | 38.30 | 38.30 | 38.30 | 100 | 3 830 |
15.04.2024 | 42.65 | 43.35 | 42.65 | 43.35 | 47 | 2 013 |
11.04.2024 | 43.90 | 43.90 | 43.90 | 43.90 | 35 | 1 537 |
10.04.2024 | 53.40 | 53.50 | 47.25 | 47.25 | 270 | 13 995 |
04.04.2024 | 51.70 | 51.70 | 51.70 | 51.70 | 20 | 1 034 |
02.04.2024 | 51.10 | 51.10 | 51.10 | 51.10 | 550 | 28 105 |
27.03.2024 | 61.50 | 61.50 | 61.50 | 61.50 | 40 | 2 460 |
22.03.2024 | 59.90 | 59.90 | 59.80 | 59.80 | 446 | 26 709 |
15.03.2024 | 56.50 | 56.50 | 56.50 | 56.50 | 78 | 4 407 |
14.03.2024 | 59.60 | 59.60 | 57.80 | 57.80 | 527 | 31 139 |
13.03.2024 | 63.40 | 63.40 | 63.40 | 63.40 | 100 | 6 340 |
12.03.2024 | 65.10 | 65.10 | 65.10 | 65.10 | 91 | 5 924 |
07.03.2024 | 68.30 | 68.30 | 68.30 | 68.30 | 15 | 1 025 |
06.03.2024 | 64.70 | 64.70 | 64.70 | 64.70 | 16 | 1 035 |
05.03.2024 | 65.00 | 65.00 | 65.00 | 65.00 | 150 | 9 750 |
04.03.2024 | 61.90 | 61.90 | 60.10 | 60.10 | 1 117 | 68 962 |
01.03.2024 | 61.10 | 61.10 | 61.10 | 61.10 | 411 | 25 112 |
26.02.2024 | 61.50 | 61.50 | 61.50 | 61.50 | 25 | 1 538 |
19.02.2024 | 56.10 | 56.10 | 56.10 | 56.10 | 100 | 5 610 |
Biznesradar bez reklam? Sprawdź BR Plus