Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTLVOW11171
24.85-1.90(-7.10%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.06.2021 | 76.00 | 76.00 | 76.00 | 76.00 | 40 | 304 |
| 27.05.2021 | 69.80 | 69.80 | 69.80 | 69.80 | 7 | 49 |
| 25.05.2021 | 70.40 | 70.40 | 70.40 | 70.40 | 14 | 99 |
| 04.05.2021 | 71.00 | 71.00 | 70.40 | 70.40 | 28 | 198 |
| 28.04.2021 | 74.00 | 74.00 | 74.00 | 74.00 | 5 | 37 |
| 21.04.2021 | 73.60 | 74.60 | 73.60 | 74.60 | 42 | 310 |
| 19.04.2021 | 80.80 | 80.80 | 80.10 | 80.10 | 55 | 441 |
| 07.04.2021 | 84.40 | 84.40 | 84.40 | 84.40 | 7 | 59 |
| 01.04.2021 | 81.00 | 81.00 | 81.00 | 81.00 | 13 | 105 |
| 31.03.2021 | 81.70 | 81.70 | 81.70 | 81.70 | 3 | 25 |
| 30.03.2021 | 81.10 | 81.10 | 81.10 | 81.10 | 12 | 97 |
| 22.03.2021 | 75.60 | 76.90 | 75.60 | 76.90 | 37 | 280 |
| 18.03.2021 | 82.30 | 82.30 | 79.20 | 79.20 | 113 | 929 |
| 17.03.2021 | 71.40 | 72.70 | 71.40 | 72.70 | 35 | 251 |
| 16.03.2021 | 63.80 | 67.60 | 63.80 | 67.60 | 82 | 539 |
| 08.03.2021 | 60.10 | 60.10 | 60.10 | 60.10 | 8 | 48 |
| 05.03.2021 | 56.80 | 60.30 | 56.80 | 60.30 | 70 | 410 |
| 01.03.2021 | 49.75 | 49.75 | 49.75 | 49.75 | 2 | 10 |
| 23.02.2021 | 48.60 | 48.60 | 48.60 | 48.60 | 20 | 97 |
| 15.02.2021 | 45.25 | 45.25 | 45.25 | 45.25 | 2 | 9 |
| 08.02.2021 | 44.65 | 44.65 | 44.65 | 44.65 | 100 | 447 |
| 19.01.2021 | 39.50 | 39.50 | 39.50 | 39.50 | 20 | 79 |
| 14.01.2021 | 39.30 | 39.30 | 39.30 | 39.30 | 53 | 208 |
| 16.12.2020 | 41.20 | 41.20 | 41.20 | 41.20 | 53 | 218 |
| 30.11.2020 | 36.15 | 36.15 | 36.15 | 36.15 | 20 | 72 |
| 10.11.2020 | 37.00 | 37.00 | 37.00 | 37.00 | 41 | 152 |
| 05.11.2020 | 32.50 | 32.50 | 32.50 | 32.50 | 143 | 465 |
| 03.11.2020 | 30.55 | 30.55 | 30.55 | 30.55 | 32 | 98 |
| 02.11.2020 | 27.70 | 27.70 | 27.70 | 27.70 | 143 | 396 |
| 19.10.2020 | 34.50 | 34.50 | 34.50 | 34.50 | 4 | 14 |
| 08.10.2020 | 33.50 | 33.50 | 33.50 | 33.50 | 600 | 2 010 |
| 25.09.2020 | 30.00 | 30.00 | 30.00 | 30.00 | 16 | 48 |
| 22.09.2020 | 30.70 | 30.70 | 30.70 | 30.70 | 25 | 77 |
| 21.09.2020 | 30.80 | 30.80 | 30.80 | 30.80 | 1 | 3 |
| 14.09.2020 | 36.30 | 36.30 | 36.30 | 36.30 | 30 | 109 |
| 10.09.2020 | 38.05 | 38.05 | 38.05 | 38.05 | 4 000 | 15 220 |
| 09.09.2020 | 36.35 | 36.35 | 36.35 | 36.35 | 30 | 109 |
| 07.09.2020 | 35.90 | 36.20 | 35.90 | 36.20 | 127 | 459 |
| 04.09.2020 | 33.85 | 33.85 | 33.85 | 33.85 | 100 | 339 |
| 03.09.2020 | 33.95 | 34.50 | 33.95 | 34.50 | 299 | 1 021 |
| 02.09.2020 | 32.90 | 32.90 | 32.45 | 32.45 | 99 | 324 |
| 31.08.2020 | 31.80 | 31.80 | 31.80 | 31.80 | 42 | 134 |
| 28.08.2020 | 32.35 | 32.50 | 32.35 | 32.50 | 130 | 421 |
| 17.08.2020 | 31.35 | 31.35 | 31.35 | 31.35 | 30 | 94 |
| 13.08.2020 | 31.85 | 31.85 | 31.85 | 31.85 | 22 | 70 |
| 12.08.2020 | 32.35 | 32.35 | 32.35 | 32.35 | 60 | 194 |
| 07.08.2020 | 28.85 | 28.85 | 28.85 | 28.85 | 40 | 115 |
| 06.08.2020 | 30.90 | 30.90 | 29.90 | 29.90 | 280 | 842 |
| 04.08.2020 | 29.65 | 29.65 | 29.65 | 29.65 | 35 | 104 |
| 31.07.2020 | 27.60 | 27.60 | 27.60 | 27.60 | 27 | 75 |
Biznesradar bez reklam? Sprawdź BR Plus
