Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLVOW11171
22.95-1.15(-4.77%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.12.2024 | 22.95 | 22.95 | 22.95 | 22.95 | 478 | 1 097 |
| 09.12.2024 | 22.55 | 22.55 | 22.55 | 22.55 | 442 | 997 |
| 25.10.2024 | 26.80 | 26.80 | 26.80 | 26.80 | 73 | 196 |
| 24.10.2024 | 27.75 | 27.75 | 27.75 | 27.75 | 36 | 100 |
| 10.10.2024 | 27.05 | 27.05 | 27.05 | 27.05 | 18 | 49 |
| 28.06.2024 | 32.35 | 32.35 | 32.35 | 32.35 | 10 | 32 |
| 24.05.2024 | 34.60 | 34.60 | 34.60 | 34.60 | 12 | 42 |
| 06.05.2024 | 34.65 | 34.65 | 34.65 | 34.65 | 12 | 42 |
| 25.04.2024 | 35.35 | 35.35 | 35.35 | 35.35 | 48 | 170 |
| 13.03.2024 | 34.00 | 34.00 | 34.00 | 34.00 | 13 | 44 |
| 04.12.2023 | 30.70 | 30.70 | 30.70 | 30.70 | 231 | 709 |
| 09.11.2023 | 30.65 | 30.65 | 30.60 | 30.60 | 210 | 643 |
| 06.11.2023 | 30.75 | 30.75 | 30.75 | 30.75 | 200 | 615 |
| 03.11.2023 | 31.05 | 31.05 | 31.05 | 31.05 | 100 | 311 |
| 30.10.2023 | 28.65 | 28.65 | 28.65 | 28.65 | 10 | 29 |
| 27.10.2023 | 28.95 | 28.95 | 28.95 | 28.95 | 103 | 298 |
| 26.10.2023 | 29.00 | 29.00 | 29.00 | 29.00 | 500 | 1 450 |
| 10.10.2023 | 33.30 | 33.30 | 33.30 | 33.30 | 44 | 147 |
| 09.10.2023 | 32.00 | 32.00 | 32.00 | 32.00 | 43 | 138 |
| 25.08.2023 | 34.50 | 34.50 | 34.50 | 34.50 | 43 | 148 |
| 27.07.2023 | 37.40 | 37.70 | 37.40 | 37.70 | 60 | 225 |
| 06.07.2023 | 39.35 | 39.35 | 39.35 | 39.35 | 5 | 20 |
| 09.06.2023 | 41.00 | 41.00 | 41.00 | 41.00 | 38 | 156 |
| 10.05.2023 | 39.10 | 39.10 | 39.10 | 39.10 | 38 | 149 |
| 08.05.2023 | 38.85 | 38.85 | 38.85 | 38.85 | 700 | 2 720 |
| 02.02.2023 | 41.10 | 41.10 | 41.10 | 41.10 | 260 | 1 069 |
| 30.01.2023 | 40.25 | 40.25 | 40.25 | 40.25 | 20 | 81 |
| 27.01.2023 | 40.50 | 40.50 | 40.50 | 40.50 | 240 | 972 |
| 18.01.2023 | 39.55 | 39.55 | 39.55 | 39.55 | 30 | 119 |
| 10.01.2023 | 40.55 | 40.55 | 40.55 | 40.55 | 150 | 608 |
| 15.12.2022 | 37.55 | 37.55 | 37.55 | 37.55 | 125 | 469 |
| 09.12.2022 | 38.15 | 38.15 | 38.15 | 38.15 | 5 | 19 |
| 15.11.2022 | 40.55 | 40.55 | 40.55 | 40.55 | 13 | 53 |
| 14.11.2022 | 41.00 | 41.00 | 41.00 | 41.00 | 18 | 74 |
| 03.11.2022 | 33.45 | 33.45 | 33.45 | 33.45 | 45 | 151 |
| 02.11.2022 | 35.35 | 35.35 | 35.35 | 35.35 | 80 | 283 |
| 31.10.2022 | 34.40 | 34.40 | 34.00 | 34.00 | 305 | 1 049 |
| 07.10.2022 | 37.25 | 37.25 | 37.25 | 37.25 | 13 | 48 |
| 03.10.2022 | 33.00 | 33.00 | 33.00 | 33.00 | 10 | 33 |
| 29.09.2022 | 37.00 | 37.00 | 37.00 | 37.00 | 10 | 37 |
| 19.09.2022 | 42.30 | 42.30 | 42.30 | 42.30 | 18 | 76 |
| 03.08.2022 | 40.20 | 40.20 | 40.20 | 40.20 | 147 | 591 |
| 26.07.2022 | 35.45 | 35.45 | 35.45 | 35.45 | 49 | 174 |
| 05.07.2022 | 33.15 | 33.15 | 33.15 | 33.15 | 52 | 172 |
| 15.06.2022 | 42.70 | 42.70 | 42.70 | 42.70 | 46 | 196 |
| 13.06.2022 | 42.05 | 42.05 | 42.05 | 42.05 | 30 | 126 |
| 08.06.2022 | 47.00 | 47.00 | 47.00 | 47.00 | 30 | 141 |
| 13.05.2022 | 39.85 | 39.85 | 39.85 | 39.85 | 60 | 239 |
| 11.05.2022 | 38.90 | 38.90 | 38.90 | 38.90 | 10 | 39 |
| 10.05.2022 | 38.95 | 38.95 | 38.95 | 38.95 | 60 | 234 |
Biznesradar bez reklam? Sprawdź BR Plus
