Biznesradar bez reklam? Sprawdź BR Plus
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 |
|---|---|---|---|---|---|---|
| 08.06.2017 | 27.07 | 27.07 | 27.07 | 27.07 | 25 | 68 |
| 19.04.2017 | 29.54 | 29.54 | 29.54 | 29.54 | 75 | 222 |
| 04.04.2017 | 27.80 | 27.80 | 27.80 | 27.80 | 30 | 83 |
| 28.03.2017 | 28.79 | 28.79 | 28.79 | 28.79 | 20 | 58 |
| 21.03.2017 | 29.10 | 29.10 | 29.10 | 29.10 | 25 | 73 |
| 23.01.2017 | 36.06 | 36.06 | 36.06 | 36.06 | 145 | 523 |
| 04.01.2017 | 29.99 | 29.99 | 29.99 | 29.99 | 20 | 60 |
| 03.01.2017 | 31.69 | 31.69 | 31.69 | 31.69 | 30 | 95 |
| 02.01.2017 | 30.67 | 30.67 | 30.67 | 30.67 | 20 | 61 |
| 22.12.2016 | 31.60 | 31.60 | 31.60 | 31.60 | 15 | 47 |
| 21.12.2016 | 31.06 | 31.06 | 31.00 | 31.00 | 60 | 186 |
| 07.12.2016 | 25.00 | 25.00 | 25.00 | 25.00 | 170 | 425 |
| 10.11.2016 | 20.90 | 20.90 | 20.90 | 20.90 | 15 | 31 |
| 09.11.2016 | 20.64 | 20.64 | 20.64 | 20.64 | 15 | 31 |
| 08.11.2016 | 21.74 | 21.74 | 21.74 | 21.74 | 15 | 33 |
| 04.11.2016 | 21.60 | 21.90 | 21.60 | 21.90 | 30 | 65 |
| 04.10.2016 | 21.35 | 21.65 | 21.35 | 21.65 | 286 | 614 |
| 27.09.2016 | 19.92 | 19.92 | 18.84 | 18.84 | 197 | 378 |
| 26.09.2016 | 20.78 | 20.78 | 20.78 | 20.78 | 39 | 81 |
| 19.09.2016 | 22.25 | 22.25 | 22.25 | 22.25 | 50 | 111 |
| 16.09.2016 | 21.89 | 21.89 | 21.89 | 21.89 | 40 | 88 |
| 14.09.2016 | 23.54 | 23.54 | 23.54 | 23.54 | 30 | 71 |
| 06.09.2016 | 24.70 | 24.70 | 24.70 | 24.70 | 30 | 74 |
| 02.09.2016 | 24.61 | 24.61 | 24.61 | 24.61 | 120 | 295 |
| 05.08.2016 | 24.07 | 24.07 | 24.07 | 24.07 | 20 | 48 |
| 03.08.2016 | 21.78 | 21.78 | 21.78 | 21.78 | 20 | 44 |
| 02.08.2016 | 22.30 | 22.30 | 22.30 | 22.30 | 20 | 45 |
| 27.07.2016 | 26.35 | 26.35 | 26.20 | 26.20 | 630 | 1 651 |
| 12.07.2016 | 21.52 | 21.52 | 21.52 | 21.52 | 10 | 22 |
| 08.07.2016 | 17.93 | 17.93 | 17.93 | 17.93 | 60 | 108 |
| 06.07.2016 | 16.70 | 16.70 | 16.70 | 16.70 | 60 | 100 |
| 01.07.2016 | 20.47 | 20.47 | 20.47 | 20.47 | 56 | 115 |
| 30.06.2016 | 17.60 | 17.60 | 17.60 | 17.60 | 56 | 99 |
| 27.06.2016 | 17.55 | 17.55 | 17.55 | 17.55 | 20 | 35 |
| 16.06.2016 | 22.86 | 22.86 | 22.00 | 22.00 | 80 | 179 |
| 14.06.2016 | 23.55 | 23.55 | 23.45 | 23.45 | 125 | 294 |
| 13.06.2016 | 24.00 | 24.00 | 24.00 | 24.00 | 25 | 60 |
| 10.06.2016 | 25.30 | 25.58 | 25.30 | 25.58 | 120 | 305 |
| 09.06.2016 | 27.15 | 27.15 | 25.95 | 26.25 | 170 | 450 |
| 08.06.2016 | 28.20 | 28.20 | 27.60 | 27.81 | 120 | 334 |
| 25.05.2016 | 29.66 | 29.66 | 29.66 | 29.66 | 15 | 44 |
| 11.05.2016 | 27.45 | 27.45 | 27.45 | 27.45 | 35 | 96 |
| 10.05.2016 | 26.11 | 27.15 | 26.11 | 27.15 | 180 | 476 |
| 06.05.2016 | 22.90 | 22.90 | 22.90 | 22.90 | 30 | 69 |
| 05.05.2016 | 22.10 | 22.80 | 22.10 | 22.50 | 125 | 281 |
| 21.04.2016 | 25.50 | 25.50 | 23.70 | 23.70 | 220 | 547 |
| 20.04.2016 | 22.05 | 23.32 | 22.05 | 23.32 | 105 | 235 |
| 19.04.2016 | 19.44 | 19.92 | 19.44 | 19.92 | 100 | 197 |
| 18.04.2016 | 18.87 | 18.87 | 18.87 | 18.87 | 50 | 94 |
| 15.04.2016 | 19.39 | 19.39 | 18.40 | 18.40 | 60 | 113 |
Biznesradar bez reklam? Sprawdź BR Plus
