Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX12906
464.50-12.50(-2.62%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.12.2023 | 464.50 | 464.50 | 464.50 | 464.50 | 9 | 42 |
| 03.08.2023 | 456.00 | 456.00 | 456.00 | 456.00 | 9 | 41 |
| 28.07.2023 | 459.50 | 459.50 | 459.50 | 459.50 | 4 | 18 |
| 26.06.2023 | 440.00 | 440.00 | 440.00 | 440.00 | 10 | 44 |
| 22.06.2023 | 435.50 | 435.50 | 435.50 | 435.50 | 10 | 44 |
| 07.06.2023 | 438.00 | 438.00 | 438.00 | 438.00 | 18 | 79 |
| 06.06.2023 | 438.00 | 438.00 | 438.00 | 438.00 | 18 | 79 |
| 01.06.2023 | 431.00 | 431.00 | 431.00 | 431.00 | 22 | 95 |
| 26.05.2023 | 427.00 | 427.00 | 427.00 | 427.00 | 14 | 60 |
| 25.05.2023 | 409.50 | 410.00 | 409.50 | 410.00 | 8 | 33 |
| 18.05.2023 | 400.00 | 406.50 | 400.00 | 406.50 | 316 | 1 265 |
| 30.03.2023 | 381.00 | 381.00 | 381.00 | 381.00 | 300 | 1 143 |
| 14.03.2023 | 356.00 | 356.00 | 356.00 | 356.00 | 4 | 14 |
| 06.03.2023 | 364.50 | 364.50 | 364.50 | 364.50 | 3 | 11 |
| 02.03.2023 | 343.00 | 343.00 | 343.00 | 343.00 | 3 | 10 |
| 22.02.2023 | 359.50 | 359.50 | 359.50 | 359.50 | 1 | 4 |
| 16.02.2023 | 384.50 | 384.50 | 384.50 | 384.50 | 6 | 23 |
| 15.02.2023 | 377.00 | 377.00 | 377.00 | 377.00 | 6 | 23 |
| 31.01.2023 | 344.00 | 344.00 | 344.00 | 344.00 | 32 | 110 |
| 26.01.2023 | 343.50 | 344.00 | 343.50 | 344.00 | 113 | 388 |
| 17.01.2023 | 328.00 | 328.00 | 328.00 | 328.00 | 5 | 16 |
| 29.12.2022 | 299.00 | 304.50 | 299.00 | 304.50 | 56 | 170 |
| 10.11.2022 | 337.00 | 337.00 | 337.00 | 337.00 | 28 | 94 |
| 14.10.2022 | 351.00 | 351.00 | 351.00 | 351.00 | 271 | 951 |
| 12.10.2022 | 345.00 | 345.00 | 345.00 | 345.00 | 203 | 700 |
| 11.10.2022 | 345.00 | 345.00 | 345.00 | 345.00 | 68 | 235 |
| 26.08.2022 | 435.50 | 435.50 | 435.50 | 435.50 | 5 | 22 |
| 10.08.2022 | 424.50 | 424.50 | 424.50 | 424.50 | 7 | 30 |
| 03.08.2022 | 423.50 | 423.50 | 423.50 | 423.50 | 9 | 38 |
| 01.08.2022 | 415.00 | 417.50 | 415.00 | 417.50 | 30 | 125 |
| 21.07.2022 | 397.00 | 397.00 | 397.00 | 397.00 | 15 | 60 |
| 15.07.2022 | 377.00 | 377.00 | 377.00 | 377.00 | 3 | 11 |
| 24.06.2022 | 361.50 | 361.50 | 361.50 | 361.50 | 25 | 90 |
| 23.06.2022 | 340.00 | 340.00 | 340.00 | 340.00 | 15 | 51 |
| 22.06.2022 | 329.00 | 341.00 | 328.00 | 341.00 | 105 | 347 |
| 15.06.2022 | 338.00 | 338.00 | 338.00 | 338.00 | 90 | 304 |
| 24.05.2022 | 337.50 | 337.50 | 337.50 | 337.50 | 25 | 84 |
| 11.01.2022 | 473.50 | 474.00 | 473.50 | 474.00 | 8 | 38 |
| 23.12.2021 | 502.50 | 502.50 | 502.50 | 502.50 | 30 | 151 |
| 22.02.2021 | 353.50 | 353.50 | 353.50 | 353.50 | 10 | 35 |
| 05.02.2021 | 366.50 | 366.50 | 366.50 | 366.50 | 30 | 110 |
| 17.11.2020 | 310.00 | 310.00 | 310.00 | 310.00 | 15 | 47 |
| 16.11.2020 | 305.00 | 305.00 | 305.00 | 305.00 | 5 | 15 |
| 12.11.2020 | 308.00 | 308.00 | 308.00 | 308.00 | 10 | 31 |
| 09.11.2020 | 320.00 | 320.00 | 320.00 | 320.00 | 8 | 26 |
| 13.10.2020 | 317.00 | 317.00 | 317.00 | 317.00 | 16 | 51 |
| 12.10.2020 | 309.00 | 309.00 | 309.00 | 309.00 | 4 | 12 |
| 06.10.2020 | 291.50 | 291.50 | 291.50 | 291.50 | 4 | 12 |
| 21.09.2020 | 264.50 | 264.50 | 264.50 | 264.50 | 70 | 185 |
| 11.09.2020 | 278.00 | 278.00 | 278.00 | 278.00 | 4 | 11 |
Biznesradar bez reklam? Sprawdź BR Plus
