Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX31054
423.00+7.50(+1.81%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.10.2024 | 423.00 | 423.00 | 423.00 | 423.00 | 12 | 51 |
| 14.08.2024 | 389.00 | 389.00 | 389.00 | 389.00 | 13 | 51 |
| 20.03.2024 | 370.00 | 370.00 | 370.00 | 370.00 | 4 | 15 |
| 08.03.2024 | 374.50 | 374.50 | 374.50 | 374.50 | 4 | 15 |
| 04.03.2024 | 380.50 | 380.50 | 380.50 | 380.50 | 30 | 114 |
| 01.03.2024 | 375.00 | 375.00 | 375.00 | 375.00 | 30 | 113 |
| 22.02.2024 | 363.00 | 363.00 | 363.00 | 363.00 | 4 | 15 |
| 06.02.2024 | 363.00 | 363.00 | 363.00 | 363.00 | 30 | 109 |
| 31.01.2024 | 344.50 | 344.50 | 344.50 | 344.50 | 5 | 17 |
| 22.01.2024 | 348.50 | 349.00 | 348.50 | 349.00 | 60 | 209 |
| 15.01.2024 | 325.00 | 325.00 | 325.00 | 325.00 | 5 | 16 |
| 03.01.2024 | 311.50 | 311.50 | 311.50 | 311.50 | 5 | 16 |
| 27.12.2023 | 323.50 | 323.50 | 323.50 | 323.50 | 12 | 39 |
| 04.12.2023 | 293.00 | 293.00 | 293.00 | 293.00 | 15 | 44 |
| 12.09.2023 | 305.00 | 305.00 | 305.00 | 305.00 | 3 | 9 |
| 04.07.2023 | 279.00 | 279.00 | 279.00 | 279.00 | 15 | 42 |
| 30.06.2023 | 274.00 | 274.00 | 274.00 | 274.00 | 15 | 41 |
| 02.06.2023 | 260.50 | 260.50 | 260.50 | 260.50 | 2 | 5 |
| 19.05.2023 | 236.00 | 236.00 | 236.00 | 236.00 | 200 | 472 |
| 05.05.2023 | 201.50 | 207.50 | 201.50 | 207.50 | 200 | 409 |
| 19.04.2023 | 203.50 | 203.50 | 203.50 | 203.50 | 5 | 10 |
| 12.04.2023 | 203.00 | 203.00 | 203.00 | 203.00 | 4 | 8 |
| 04.04.2023 | 215.00 | 215.00 | 212.00 | 212.00 | 151 | 320 |
| 03.04.2023 | 212.50 | 212.50 | 212.50 | 212.50 | 5 | 11 |
| 17.03.2023 | 196.60 | 196.60 | 196.60 | 196.60 | 100 | 197 |
| 16.03.2023 | 190.00 | 190.00 | 190.00 | 190.00 | 6 | 11 |
| 10.03.2023 | 172.00 | 172.00 | 172.00 | 172.00 | 145 | 249 |
| 09.03.2023 | 183.40 | 183.40 | 183.40 | 183.40 | 100 | 183 |
| 01.03.2023 | 167.60 | 167.60 | 167.60 | 167.60 | 6 | 10 |
| 28.02.2023 | 175.60 | 175.60 | 175.60 | 175.60 | 12 | 21 |
| 27.02.2023 | 178.00 | 178.00 | 178.00 | 178.00 | 12 | 21 |
| 23.02.2023 | 181.40 | 181.40 | 181.40 | 181.40 | 6 | 11 |
| 03.02.2023 | 192.20 | 192.20 | 192.20 | 192.20 | 45 | 86 |
| 01.02.2023 | 172.80 | 172.80 | 172.80 | 172.80 | 162 | 280 |
| 31.01.2023 | 168.00 | 168.20 | 168.00 | 168.20 | 207 | 348 |
| 27.01.2023 | 169.60 | 174.40 | 169.20 | 174.40 | 328 | 556 |
| 24.01.2023 | 163.80 | 163.80 | 163.00 | 163.00 | 200 | 327 |
| 23.01.2023 | 153.60 | 160.60 | 153.20 | 160.60 | 518 | 799 |
| 18.01.2023 | 155.20 | 155.20 | 155.20 | 155.20 | 10 | 16 |
| 17.01.2023 | 149.00 | 150.60 | 149.00 | 150.60 | 124 | 186 |
| 16.01.2023 | 148.80 | 149.20 | 147.60 | 149.20 | 77 | 114 |
| 12.01.2023 | 148.20 | 148.20 | 147.00 | 147.00 | 720 | 1 066 |
| 05.01.2023 | 124.00 | 124.00 | 122.20 | 122.20 | 68 | 84 |
| 04.01.2023 | 125.20 | 125.20 | 125.20 | 125.20 | 70 | 88 |
| 29.12.2022 | 120.40 | 120.40 | 120.40 | 120.40 | 140 | 169 |
| 28.12.2022 | 125.60 | 125.60 | 124.60 | 124.60 | 207 | 258 |
| 22.12.2022 | 135.00 | 135.00 | 126.60 | 126.80 | 190 | 244 |
| 20.12.2022 | 131.60 | 134.20 | 131.60 | 134.20 | 106 | 140 |
| 16.12.2022 | 142.80 | 143.20 | 142.20 | 142.20 | 145 | 207 |
| 15.12.2022 | 159.00 | 159.00 | 156.00 | 156.00 | 83 | 131 |
Biznesradar bez reklam? Sprawdź BR Plus
