Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLTNF68767
9.04-8.24(-47.69%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2024 | 11.80 | 11.80 | 9.04 | 9.04 | 14 023 | 140 025 |
| 18.12.2024 | 17.72 | 17.72 | 17.18 | 17.18 | 1 250 | 21 820 |
| 17.12.2024 | 16.64 | 18.90 | 15.80 | 18.90 | 3 662 | 60 120 |
| 13.12.2024 | 21.95 | 21.95 | 21.95 | 21.95 | 1 000 | 21 950 |
| 11.12.2024 | 27.45 | 29.00 | 27.45 | 28.35 | 1 609 | 45 464 |
| 10.12.2024 | 28.65 | 28.65 | 28.65 | 28.65 | 19 | 544 |
| 09.12.2024 | 31.80 | 31.80 | 31.80 | 31.80 | 6 | 191 |
| 06.12.2024 | 34.00 | 34.00 | 34.00 | 34.00 | 1 000 | 34 000 |
| 04.12.2024 | 28.75 | 28.75 | 28.45 | 28.45 | 40 | 1 139 |
| 03.12.2024 | 32.80 | 33.05 | 32.80 | 33.05 | 1 500 | 49 325 |
| 02.12.2024 | 31.20 | 31.20 | 30.80 | 30.80 | 365 | 11 375 |
| 29.11.2024 | 30.20 | 31.80 | 30.20 | 31.80 | 1 241 | 39 159 |
| 28.11.2024 | 28.60 | 28.60 | 28.60 | 28.60 | 156 | 4 462 |
| 27.11.2024 | 28.30 | 29.05 | 28.30 | 29.05 | 345 | 9 835 |
| 26.11.2024 | 26.10 | 26.80 | 25.55 | 25.55 | 594 | 15 529 |
| 25.11.2024 | 23.75 | 27.05 | 23.75 | 27.05 | 700 | 18 008 |
| 22.11.2024 | 22.20 | 22.20 | 19.64 | 19.78 | 112 | 2 245 |
| 21.11.2024 | 22.10 | 22.70 | 21.95 | 22.55 | 82 | 1 813 |
| 20.11.2024 | 20.30 | 21.70 | 19.96 | 21.70 | 655 | 13 387 |
| 19.11.2024 | 22.95 | 23.00 | 22.50 | 23.00 | 864 | 19 552 |
| 18.11.2024 | 17.82 | 18.86 | 17.82 | 18.74 | 242 | 4 507 |
| 15.11.2024 | 17.92 | 18.08 | 17.92 | 18.06 | 1 420 | 25 596 |
| 14.11.2024 | 18.40 | 19.58 | 18.22 | 19.58 | 5 412 | 99 695 |
| 13.11.2024 | 21.65 | 21.85 | 19.64 | 19.64 | 2 075 | 43 322 |
| 12.11.2024 | 25.80 | 25.80 | 25.75 | 25.75 | 138 | 3 556 |
| 08.11.2024 | 27.35 | 28.15 | 27.35 | 28.15 | 160 | 4 428 |
| 07.11.2024 | 19.98 | 19.98 | 19.76 | 19.76 | 1 000 | 19 870 |
| 06.11.2024 | 20.65 | 20.80 | 16.96 | 18.88 | 4 267 | 77 473 |
| 05.11.2024 | 25.90 | 26.25 | 24.00 | 24.00 | 2 885 | 72 001 |
| 04.11.2024 | 26.05 | 27.65 | 26.05 | 27.10 | 447 | 11 800 |
| 31.10.2024 | 25.55 | 25.55 | 24.90 | 25.20 | 818 | 20 614 |
| 30.10.2024 | 27.80 | 29.50 | 27.80 | 29.50 | 850 | 24 140 |
| 29.10.2024 | 25.55 | 25.55 | 23.10 | 23.10 | 1 350 | 32 860 |
| 28.10.2024 | 28.00 | 28.00 | 27.15 | 27.15 | 1 100 | 30 330 |
| 25.10.2024 | 31.20 | 31.35 | 31.20 | 31.35 | 800 | 25 005 |
| 24.10.2024 | 29.10 | 30.35 | 29.10 | 30.35 | 800 | 23 655 |
| 22.10.2024 | 28.55 | 28.55 | 28.55 | 28.55 | 32 | 914 |
| 21.10.2024 | 34.25 | 34.25 | 32.75 | 32.75 | 400 | 13 400 |
| 14.10.2024 | 35.60 | 35.60 | 35.60 | 35.60 | 892 | 31 755 |
| 11.10.2024 | 35.75 | 35.75 | 35.75 | 35.75 | 32 | 1 144 |
| 03.10.2024 | 51.40 | 51.40 | 51.40 | 51.40 | 892 | 45 849 |
| 17.09.2024 | 64.50 | 64.50 | 64.00 | 64.00 | 280 | 18 010 |
| 30.08.2024 | 51.50 | 51.50 | 51.50 | 51.50 | 180 | 9 270 |
| 20.08.2024 | 53.50 | 53.50 | 53.50 | 53.50 | 152 | 8 132 |
| 19.08.2024 | 53.80 | 53.80 | 53.00 | 53.00 | 100 | 5 340 |
| 14.08.2024 | 54.10 | 54.10 | 54.10 | 54.10 | 567 | 30 675 |
| 08.08.2024 | 48.10 | 48.10 | 48.10 | 48.10 | 156 | 7 504 |
| 07.08.2024 | 52.40 | 52.40 | 51.30 | 51.30 | 4 563 | 238 543 |
| 05.08.2024 | 60.90 | 60.90 | 60.90 | 60.90 | 40 | 2 436 |
| 31.07.2024 | 41.05 | 41.05 | 41.05 | 41.05 | 40 | 1 642 |
Biznesradar bez reklam? Sprawdź BR Plus
