Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX61234
223.00-12.00(-5.11%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.09.2024 | 223.00 | 223.00 | 223.00 | 223.00 | 7 | 16 |
| 02.09.2024 | 249.00 | 249.00 | 249.00 | 249.00 | 7 | 17 |
| 29.08.2024 | 240.50 | 240.50 | 240.50 | 240.50 | 4 | 10 |
| 27.08.2024 | 246.50 | 246.50 | 246.50 | 246.50 | 4 | 10 |
| 20.08.2024 | 260.50 | 260.50 | 260.50 | 260.50 | 2 | 5 |
| 19.08.2024 | 250.00 | 250.00 | 250.00 | 250.00 | 12 | 30 |
| 16.08.2024 | 251.50 | 251.50 | 251.50 | 251.50 | 12 | 30 |
| 09.08.2024 | 211.00 | 211.00 | 211.00 | 211.00 | 6 | 13 |
| 07.08.2024 | 205.00 | 211.50 | 205.00 | 211.50 | 26 | 54 |
| 06.08.2024 | 205.50 | 205.50 | 205.50 | 205.50 | 10 | 21 |
| 05.08.2024 | 178.80 | 178.80 | 178.80 | 178.80 | 2 | 4 |
| 23.04.2024 | 187.00 | 187.00 | 187.00 | 187.00 | 4 | 7 |
| 22.04.2024 | 180.80 | 180.80 | 180.80 | 180.80 | 3 | 5 |
| 19.04.2024 | 184.60 | 184.60 | 184.60 | 184.60 | 7 | 13 |
| 12.04.2024 | 220.00 | 220.00 | 220.00 | 220.00 | 20 | 44 |
| 25.03.2024 | 226.50 | 226.50 | 226.50 | 226.50 | 7 | 16 |
| 06.03.2024 | 215.00 | 215.00 | 215.00 | 215.00 | 15 | 32 |
| 13.02.2024 | 211.50 | 211.50 | 211.50 | 211.50 | 5 | 11 |
| 08.02.2024 | 212.00 | 212.00 | 212.00 | 212.00 | 10 | 21 |
| 18.01.2024 | 178.60 | 180.40 | 178.60 | 180.40 | 11 | 20 |
| 11.01.2024 | 173.40 | 173.40 | 173.40 | 173.40 | 7 | 12 |
| 10.01.2024 | 170.20 | 171.40 | 170.20 | 171.40 | 23 | 39 |
| 09.01.2024 | 163.40 | 163.40 | 163.40 | 163.40 | 5 | 8 |
| 05.01.2024 | 153.00 | 153.00 | 153.00 | 153.00 | 53 | 81 |
| 04.01.2024 | 155.00 | 155.00 | 155.00 | 155.00 | 10 | 16 |
| 03.01.2024 | 164.20 | 164.20 | 162.20 | 162.20 | 19 | 31 |
| 02.01.2024 | 174.60 | 174.60 | 169.00 | 169.00 | 34 | 58 |
| 22.12.2023 | 175.00 | 175.00 | 175.00 | 175.00 | 5 | 9 |
| 21.12.2023 | 170.80 | 171.20 | 170.60 | 171.20 | 68 | 116 |
| 20.12.2023 | 175.00 | 175.00 | 175.00 | 175.00 | 7 | 12 |
| 19.12.2023 | 174.40 | 174.40 | 174.40 | 174.40 | 5 | 9 |
| 18.12.2023 | 171.80 | 171.80 | 171.80 | 171.80 | 4 | 7 |
| 14.12.2023 | 169.20 | 169.20 | 166.80 | 166.80 | 40 | 67 |
| 13.12.2023 | 162.40 | 162.40 | 162.40 | 162.40 | 61 | 99 |
| 12.12.2023 | 157.40 | 157.40 | 157.40 | 157.40 | 7 | 11 |
| 11.12.2023 | 150.40 | 152.40 | 150.40 | 152.40 | 9 | 14 |
| 08.12.2023 | 148.00 | 148.00 | 143.80 | 143.80 | 8 | 12 |
| 07.12.2023 | 147.00 | 147.00 | 147.00 | 147.00 | 4 | 6 |
| 05.12.2023 | 138.40 | 138.40 | 137.00 | 138.40 | 30 | 41 |
| 04.12.2023 | 144.00 | 144.00 | 136.80 | 136.80 | 12 | 17 |
| 01.12.2023 | 143.20 | 143.20 | 141.80 | 141.80 | 9 | 13 |
| 29.11.2023 | 151.00 | 151.00 | 151.00 | 151.00 | 7 | 11 |
| 28.11.2023 | 143.80 | 145.60 | 143.80 | 145.60 | 8 | 12 |
| 27.11.2023 | 147.20 | 147.20 | 147.20 | 147.20 | 5 | 7 |
| 23.11.2023 | 149.40 | 149.40 | 149.40 | 149.40 | 4 | 6 |
| 21.11.2023 | 148.20 | 148.20 | 145.60 | 145.60 | 84 | 124 |
| 20.11.2023 | 144.40 | 144.40 | 144.40 | 144.40 | 4 | 6 |
| 16.11.2023 | 143.00 | 143.00 | 143.00 | 143.00 | 80 | 114 |
| 14.11.2023 | 135.20 | 142.40 | 134.40 | 142.40 | 132 | 180 |
| 13.11.2023 | 132.40 | 134.40 | 130.60 | 132.40 | 161 | 215 |
Biznesradar bez reklam? Sprawdź BR Plus
