Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX58297
344.50+9.50(+2.84%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.10.2024 | 344.50 | 344.50 | 344.50 | 344.50 | 2 | 7 |
| 10.10.2024 | 333.50 | 333.50 | 333.50 | 333.50 | 2 | 7 |
| 20.08.2024 | 316.50 | 316.50 | 316.50 | 316.50 | 2 | 6 |
| 05.08.2024 | 239.50 | 239.50 | 239.50 | 239.50 | 2 | 5 |
| 20.03.2024 | 272.00 | 272.00 | 272.00 | 272.00 | 500 | 1 360 |
| 23.02.2024 | 273.50 | 273.50 | 273.50 | 273.50 | 21 | 57 |
| 13.10.2023 | 186.00 | 186.00 | 186.00 | 186.00 | 15 | 28 |
| 11.10.2023 | 185.20 | 185.20 | 185.20 | 185.20 | 15 | 28 |
| 07.09.2023 | 194.40 | 194.40 | 194.40 | 194.40 | 12 | 23 |
| 12.07.2023 | 186.60 | 186.60 | 186.60 | 186.60 | 11 | 21 |
| 26.06.2023 | 178.60 | 178.60 | 178.60 | 178.60 | 5 | 9 |
| 23.06.2023 | 175.20 | 175.20 | 175.20 | 175.20 | 40 | 70 |
| 22.06.2023 | 171.20 | 171.20 | 171.20 | 171.20 | 120 | 205 |
| 21.06.2023 | 177.80 | 177.80 | 177.80 | 177.80 | 30 | 53 |
| 16.06.2023 | 187.60 | 187.60 | 187.60 | 187.60 | 5 | 9 |
| 30.05.2023 | 164.20 | 164.20 | 163.80 | 163.80 | 131 | 215 |
| 26.05.2023 | 150.00 | 150.00 | 150.00 | 150.00 | 1 | 2 |
| 24.05.2023 | 130.40 | 130.40 | 127.60 | 127.60 | 34 | 44 |
| 19.05.2023 | 142.40 | 142.40 | 142.40 | 142.40 | 22 | 31 |
| 18.05.2023 | 130.60 | 131.00 | 130.60 | 131.00 | 68 | 89 |
| 17.05.2023 | 123.40 | 124.20 | 123.40 | 124.20 | 16 | 20 |
| 15.05.2023 | 120.40 | 120.40 | 119.80 | 119.80 | 205 | 246 |
| 12.05.2023 | 122.20 | 123.00 | 122.20 | 123.00 | 224 | 275 |
| 11.05.2023 | 120.00 | 120.00 | 119.40 | 119.40 | 248 | 296 |
| 10.05.2023 | 115.00 | 119.00 | 115.00 | 119.00 | 47 | 55 |
| 05.05.2023 | 109.60 | 109.60 | 109.60 | 109.60 | 7 | 8 |
| 04.05.2023 | 103.80 | 103.80 | 103.80 | 103.80 | 7 | 7 |
| 27.04.2023 | 102.40 | 102.40 | 102.40 | 102.40 | 16 | 16 |
| 26.04.2023 | 100.20 | 100.40 | 98.70 | 100.40 | 46 | 46 |
| 12.04.2023 | 109.80 | 109.80 | 108.60 | 108.60 | 4 | 4 |
| 04.04.2023 | 120.60 | 120.60 | 120.60 | 120.60 | 5 | 6 |
| 31.03.2023 | 111.40 | 111.40 | 111.40 | 111.40 | 5 | 6 |
| 30.03.2023 | 107.80 | 110.40 | 107.80 | 109.80 | 181 | 198 |
| 29.03.2023 | 101.40 | 105.00 | 101.40 | 105.00 | 142 | 144 |
| 28.03.2023 | 98.20 | 98.20 | 97.40 | 97.40 | 33 | 32 |
| 27.03.2023 | 105.40 | 105.40 | 105.40 | 105.40 | 16 | 17 |
| 24.03.2023 | 101.80 | 101.80 | 99.40 | 101.20 | 68 | 68 |
| 22.03.2023 | 102.00 | 102.00 | 102.00 | 102.00 | 7 | 7 |
| 21.03.2023 | 100.00 | 101.40 | 99.60 | 99.60 | 21 | 21 |
| 17.03.2023 | 99.70 | 100.00 | 99.70 | 100.00 | 25 | 25 |
| 16.03.2023 | 86.00 | 88.40 | 84.10 | 88.40 | 330 | 284 |
| 15.03.2023 | 81.50 | 82.00 | 75.20 | 82.00 | 186 | 147 |
| 13.03.2023 | 73.00 | 73.00 | 62.00 | 72.70 | 919 | 625 |
| 10.03.2023 | 71.70 | 76.30 | 67.80 | 71.50 | 571 | 398 |
| 09.03.2023 | 88.20 | 88.20 | 88.20 | 88.20 | 20 | 18 |
| 08.03.2023 | 83.50 | 83.50 | 81.00 | 81.00 | 100 | 82 |
| 07.03.2023 | 88.70 | 88.70 | 82.50 | 82.50 | 146 | 126 |
| 06.03.2023 | 88.00 | 93.60 | 88.00 | 93.60 | 220 | 197 |
| 03.03.2023 | 80.00 | 81.00 | 80.00 | 81.00 | 130 | 105 |
| 02.03.2023 | 66.40 | 69.50 | 66.40 | 69.50 | 500 | 338 |
Biznesradar bez reklam? Sprawdź BR Plus
