Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLTNF65458
51.80-3.20(-5.82%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 56.10 | 56.30 | 54.90 | 54.90 | 203 | 11 395 |
16.09.2024 | 54.50 | 54.50 | 54.50 | 54.50 | 200 | 10 900 |
12.09.2024 | 53.60 | 54.80 | 52.00 | 52.00 | 1 500 | 78 220 |
11.09.2024 | 56.10 | 56.50 | 53.30 | 56.50 | 1 049 | 58 837 |
10.09.2024 | 53.00 | 53.00 | 53.00 | 53.00 | 285 | 15 105 |
09.09.2024 | 48.35 | 51.00 | 48.35 | 51.00 | 162 | 8 149 |
06.09.2024 | 51.60 | 52.20 | 49.80 | 49.95 | 1 290 | 66 231 |
05.09.2024 | 48.60 | 48.60 | 48.05 | 48.05 | 409 | 19 685 |
04.09.2024 | 45.45 | 47.00 | 44.95 | 47.00 | 660 | 30 273 |
03.09.2024 | 39.90 | 39.90 | 39.90 | 39.90 | 50 | 1 995 |
02.09.2024 | 39.10 | 39.10 | 38.70 | 38.70 | 220 | 8 539 |
30.08.2024 | 43.65 | 43.65 | 43.15 | 43.15 | 100 | 4 340 |
29.08.2024 | 43.95 | 43.95 | 42.90 | 42.90 | 108 | 4 726 |
28.08.2024 | 45.80 | 47.05 | 45.80 | 47.05 | 165 | 7 582 |
27.08.2024 | 46.40 | 46.40 | 43.35 | 43.40 | 549 | 24 605 |
26.08.2024 | 47.55 | 48.55 | 46.40 | 47.10 | 1 639 | 77 766 |
23.08.2024 | 47.30 | 47.85 | 47.30 | 47.85 | 109 | 5 175 |
22.08.2024 | 47.45 | 47.65 | 45.45 | 45.45 | 1 370 | 64 160 |
21.08.2024 | 48.80 | 48.95 | 48.35 | 48.35 | 760 | 37 076 |
20.08.2024 | 45.40 | 45.40 | 45.00 | 45.00 | 101 | 4 568 |
19.08.2024 | 45.60 | 45.60 | 44.10 | 44.10 | 122 | 5 517 |
14.08.2024 | 46.30 | 47.45 | 46.30 | 47.45 | 118 | 5 556 |
13.08.2024 | 42.25 | 44.60 | 42.25 | 44.60 | 123 | 5 356 |
12.08.2024 | 41.90 | 42.35 | 41.20 | 42.00 | 2 720 | 114 439 |
09.08.2024 | 40.55 | 42.80 | 40.55 | 42.80 | 288 | 11 898 |
08.08.2024 | 43.90 | 43.90 | 38.80 | 39.25 | 1 608 | 66 279 |
07.08.2024 | 44.40 | 44.55 | 42.30 | 43.15 | 1 492 | 64 379 |
06.08.2024 | 48.35 | 50.60 | 48.15 | 48.35 | 967 | 47 570 |
05.08.2024 | 53.70 | 57.00 | 51.70 | 52.60 | 834 | 45 478 |
02.08.2024 | 43.25 | 50.10 | 42.90 | 48.65 | 5 632 | 256 879 |
01.08.2024 | 37.60 | 40.30 | 37.50 | 40.30 | 2 231 | 84 400 |
31.07.2024 | 32.10 | 35.60 | 32.10 | 35.60 | 2 484 | 81 311 |
30.07.2024 | 30.85 | 30.85 | 30.85 | 30.85 | 157 | 4 843 |
29.07.2024 | 29.90 | 31.35 | 29.90 | 31.35 | 2 140 | 64 840 |
26.07.2024 | 25.70 | 25.70 | 25.70 | 25.70 | 359 | 9 226 |
25.07.2024 | 25.55 | 27.40 | 25.55 | 27.40 | 1 434 | 37 966 |
24.07.2024 | 27.65 | 27.65 | 27.65 | 27.65 | 30 | 830 |
23.07.2024 | 27.75 | 28.55 | 27.75 | 28.55 | 489 | 13 654 |
22.07.2024 | 28.75 | 29.20 | 28.75 | 29.20 | 109 | 3 143 |
19.07.2024 | 30.65 | 30.65 | 28.00 | 28.80 | 4 183 | 123 134 |
18.07.2024 | 32.65 | 32.65 | 31.40 | 32.25 | 807 | 26 161 |
17.07.2024 | 32.35 | 32.35 | 32.25 | 32.25 | 1 708 | 55 083 |
16.07.2024 | 31.40 | 31.45 | 31.00 | 31.00 | 190 | 5 907 |
15.07.2024 | 29.05 | 29.05 | 28.30 | 28.45 | 100 | 2 868 |
12.07.2024 | 30.50 | 30.75 | 29.60 | 30.75 | 3 175 | 95 049 |
11.07.2024 | 26.95 | 31.70 | 26.95 | 31.35 | 3 910 | 116 603 |
10.07.2024 | 27.25 | 27.25 | 26.50 | 26.50 | 395 | 10 646 |
09.07.2024 | 26.30 | 26.30 | 26.30 | 26.30 | 494 | 12 992 |
08.07.2024 | 25.50 | 27.20 | 25.50 | 27.20 | 2 456 | 63 893 |
05.07.2024 | 24.65 | 26.45 | 24.65 | 26.45 | 2 041 | 50 475 |
Biznesradar bez reklam? Sprawdź BR Plus