Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTLNDX61234
263.00+25.50(+10.74%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.08.2023 | 112.00 | 114.20 | 112.00 | 114.20 | 377 | 423 |
| 18.08.2023 | 109.00 | 109.00 | 105.60 | 105.60 | 43 | 46 |
| 17.08.2023 | 115.00 | 115.00 | 115.00 | 115.00 | 12 | 14 |
| 16.08.2023 | 124.20 | 124.20 | 124.20 | 124.20 | 10 | 12 |
| 14.08.2023 | 122.00 | 122.20 | 122.00 | 122.20 | 48 | 59 |
| 11.08.2023 | 127.40 | 127.40 | 127.40 | 127.40 | 325 | 414 |
| 10.08.2023 | 129.80 | 129.80 | 129.60 | 129.60 | 12 | 16 |
| 08.08.2023 | 133.00 | 133.00 | 133.00 | 133.00 | 40 | 53 |
| 03.08.2023 | 134.00 | 135.00 | 134.00 | 135.00 | 8 | 11 |
| 02.08.2023 | 146.60 | 146.60 | 142.60 | 142.60 | 23 | 34 |
| 01.08.2023 | 149.20 | 149.20 | 148.60 | 148.60 | 9 | 13 |
| 25.07.2023 | 143.40 | 143.40 | 143.40 | 143.40 | 3 | 4 |
| 21.07.2023 | 142.60 | 143.40 | 141.60 | 141.60 | 13 | 19 |
| 20.07.2023 | 149.80 | 149.80 | 144.60 | 144.60 | 14 | 21 |
| 19.07.2023 | 154.80 | 155.00 | 154.80 | 155.00 | 21 | 33 |
| 18.07.2023 | 147.40 | 147.40 | 145.80 | 147.00 | 27 | 40 |
| 17.07.2023 | 143.00 | 144.60 | 143.00 | 144.60 | 16 | 23 |
| 14.07.2023 | 145.00 | 145.00 | 145.00 | 145.00 | 15 | 22 |
| 13.07.2023 | 138.20 | 138.20 | 137.60 | 137.60 | 15 | 21 |
| 12.07.2023 | 134.20 | 136.00 | 134.20 | 136.00 | 162 | 220 |
| 11.07.2023 | 128.00 | 128.00 | 124.20 | 125.60 | 11 | 14 |
| 10.07.2023 | 123.60 | 124.60 | 123.60 | 124.60 | 20 | 25 |
| 07.07.2023 | 128.20 | 128.20 | 128.20 | 128.20 | 5 | 6 |
| 06.07.2023 | 132.20 | 132.20 | 127.40 | 127.40 | 85 | 111 |
| 05.07.2023 | 131.80 | 135.60 | 131.80 | 135.60 | 50 | 67 |
| 04.07.2023 | 133.80 | 133.80 | 133.80 | 133.80 | 100 | 134 |
| 03.07.2023 | 134.60 | 135.20 | 134.60 | 135.20 | 150 | 202 |
| 30.06.2023 | 127.40 | 134.40 | 127.40 | 134.40 | 190 | 251 |
| 29.06.2023 | 127.60 | 127.60 | 122.60 | 122.60 | 70 | 88 |
| 28.06.2023 | 122.00 | 126.80 | 121.20 | 126.80 | 59 | 73 |
| 27.06.2023 | 115.40 | 116.40 | 115.20 | 116.40 | 80 | 92 |
| 23.06.2023 | 126.60 | 126.60 | 122.40 | 122.40 | 28 | 35 |
| 22.06.2023 | 118.20 | 123.00 | 118.20 | 123.00 | 20 | 24 |
| 19.06.2023 | 130.00 | 130.00 | 130.00 | 130.00 | 36 | 47 |
| 16.06.2023 | 134.40 | 137.00 | 134.40 | 137.00 | 555 | 746 |
| 15.06.2023 | 131.00 | 131.60 | 131.00 | 131.60 | 60 | 79 |
| 14.06.2023 | 125.20 | 125.20 | 125.20 | 125.20 | 40 | 50 |
| 13.06.2023 | 122.40 | 122.40 | 122.40 | 122.40 | 15 | 18 |
| 09.06.2023 | 109.00 | 115.40 | 109.00 | 115.40 | 250 | 278 |
| 05.06.2023 | 116.20 | 116.20 | 116.20 | 116.20 | 100 | 116 |
| 02.06.2023 | 113.40 | 115.00 | 110.00 | 111.60 | 247 | 277 |
| 01.06.2023 | 102.00 | 105.80 | 102.00 | 105.80 | 104 | 109 |
| 31.05.2023 | 106.00 | 106.60 | 104.00 | 104.00 | 4 556 | 4 816 |
| 30.05.2023 | 113.80 | 113.80 | 107.60 | 109.40 | 395 | 437 |
| 29.05.2023 | 107.80 | 108.00 | 106.60 | 106.60 | 199 | 214 |
| 26.05.2023 | 89.00 | 101.40 | 89.00 | 101.40 | 1 016 | 963 |
| 25.05.2023 | 84.20 | 87.30 | 84.20 | 87.30 | 608 | 521 |
| 24.05.2023 | 78.10 | 78.10 | 76.90 | 76.90 | 235 | 182 |
| 23.05.2023 | 83.20 | 83.20 | 83.20 | 83.20 | 7 | 6 |
| 22.05.2023 | 84.50 | 84.50 | 83.70 | 83.70 | 206 | 174 |
Biznesradar bez reklam? Sprawdź BR Plus
