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 |
|---|---|---|---|---|---|---|
| 29.07.2020 | 31.75 | 31.75 | 31.35 | 31.35 | 230 | 729 |
| 24.07.2020 | 33.35 | 33.35 | 33.35 | 33.35 | 100 | 334 |
| 20.07.2020 | 33.85 | 33.85 | 33.85 | 33.85 | 12 | 41 |
| 15.07.2020 | 33.75 | 34.00 | 33.75 | 33.80 | 295 | 998 |
| 14.07.2020 | 30.95 | 30.95 | 30.95 | 30.95 | 14 | 43 |
| 13.07.2020 | 33.00 | 33.05 | 33.00 | 33.05 | 26 | 86 |
| 08.07.2020 | 31.45 | 31.45 | 31.45 | 31.45 | 60 | 189 |
| 06.07.2020 | 32.65 | 32.65 | 32.45 | 32.45 | 64 | 209 |
| 03.07.2020 | 31.70 | 31.70 | 31.70 | 31.70 | 60 | 190 |
| 23.06.2020 | 30.55 | 30.55 | 30.55 | 30.55 | 174 | 532 |
| 22.06.2020 | 28.60 | 28.60 | 28.60 | 28.60 | 174 | 498 |
| 12.06.2020 | 30.80 | 30.80 | 30.65 | 30.65 | 232 | 714 |
| 02.06.2020 | 32.00 | 32.00 | 32.00 | 32.00 | 100 | 320 |
| 29.05.2020 | 30.27 | 30.27 | 30.27 | 30.27 | 100 | 303 |
| 28.05.2020 | 30.00 | 30.78 | 30.00 | 30.78 | 162 | 486 |
| 27.05.2020 | 32.00 | 32.00 | 32.00 | 32.00 | 13 | 42 |
| 26.05.2020 | 31.13 | 31.57 | 31.13 | 31.57 | 59 | 185 |
| 25.05.2020 | 30.22 | 30.22 | 30.22 | 30.22 | 100 | 302 |
| 21.05.2020 | 29.59 | 29.59 | 29.59 | 29.59 | 13 | 38 |
| 20.05.2020 | 29.33 | 29.33 | 29.33 | 29.33 | 35 | 103 |
| 19.05.2020 | 29.45 | 29.45 | 29.45 | 29.45 | 35 | 103 |
| 18.05.2020 | 28.03 | 28.30 | 27.42 | 28.30 | 721 | 2 017 |
| 15.05.2020 | 24.50 | 24.50 | 24.50 | 24.50 | 200 | 490 |
| 14.05.2020 | 23.85 | 23.85 | 20.20 | 22.42 | 529 | 1 154 |
| 13.05.2020 | 26.00 | 26.00 | 24.89 | 24.89 | 528 | 1 357 |
| 08.05.2020 | 28.36 | 28.47 | 28.36 | 28.47 | 135 | 384 |
| 04.05.2020 | 25.68 | 25.68 | 25.68 | 25.68 | 100 | 257 |
| 30.04.2020 | 31.73 | 31.73 | 28.99 | 28.99 | 100 | 304 |
| 29.04.2020 | 28.54 | 30.97 | 28.54 | 30.97 | 200 | 595 |
| 28.04.2020 | 26.81 | 27.47 | 26.81 | 27.47 | 205 | 562 |
| 24.04.2020 | 23.35 | 23.35 | 23.00 | 23.00 | 60 | 139 |
| 21.04.2020 | 24.24 | 24.24 | 23.95 | 23.95 | 60 | 145 |
| 20.04.2020 | 26.60 | 26.60 | 26.37 | 26.37 | 169 | 449 |
| 17.04.2020 | 25.34 | 25.81 | 25.34 | 25.81 | 75 | 192 |
| 16.04.2020 | 23.92 | 23.92 | 23.92 | 23.92 | 100 | 239 |
| 15.04.2020 | 25.40 | 25.40 | 22.72 | 23.14 | 632 | 1 505 |
| 09.04.2020 | 24.70 | 24.70 | 24.70 | 24.70 | 100 | 247 |
| 07.04.2020 | 24.20 | 24.20 | 24.00 | 24.00 | 342 | 823 |
| 06.04.2020 | 17.05 | 17.05 | 17.05 | 17.05 | 230 | 392 |
| 03.04.2020 | 15.10 | 15.30 | 14.86 | 15.00 | 780 | 1 179 |
| 01.04.2020 | 15.26 | 15.83 | 15.26 | 15.83 | 700 | 1 085 |
| 26.03.2020 | 20.69 | 20.69 | 20.60 | 20.60 | 400 | 826 |
| 25.03.2020 | 21.06 | 21.06 | 20.02 | 20.02 | 290 | 583 |
| 24.03.2020 | 17.50 | 17.95 | 17.50 | 17.95 | 353 | 630 |
| 20.03.2020 | 12.03 | 12.56 | 12.03 | 12.56 | 160 | 196 |
| 19.03.2020 | 8.66 | 8.66 | 8.66 | 8.66 | 57 | 49 |
| 19.12.2017 | 43.50 | 43.50 | 43.50 | 43.50 | 1 | 4 |
| 03.07.2017 | 28.70 | 28.70 | 28.70 | 28.70 | 29 | 83 |
| 22.06.2017 | 28.00 | 28.00 | 28.00 | 28.00 | 50 | 140 |
| 16.06.2017 | 26.60 | 26.60 | 26.60 | 26.60 | 50 | 133 |
Biznesradar bez reklam? Sprawdź BR Plus
