Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX61622
249.50+1.50(+0.60%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.11.2024 | 249.50 | 249.50 | 249.50 | 249.50 | 425 | 1 060 |
| 04.11.2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221 | 491 |
| 28.10.2024 | 242.50 | 242.50 | 242.50 | 242.50 | 204 | 495 |
| 14.10.2024 | 237.50 | 237.50 | 237.50 | 237.50 | 6 | 14 |
| 10.10.2024 | 227.00 | 227.00 | 227.00 | 227.00 | 6 | 14 |
| 25.09.2024 | 213.00 | 216.00 | 213.00 | 216.00 | 18 | 39 |
| 23.09.2024 | 212.00 | 212.00 | 212.00 | 212.00 | 3 | 6 |
| 20.09.2024 | 207.50 | 207.50 | 207.50 | 207.50 | 5 | 10 |
| 16.09.2024 | 196.20 | 196.20 | 196.20 | 196.20 | 3 | 6 |
| 29.08.2024 | 206.00 | 206.00 | 206.00 | 206.00 | 2 | 4 |
| 21.08.2024 | 213.00 | 214.00 | 213.00 | 214.00 | 45 | 96 |
| 13.08.2024 | 180.00 | 180.00 | 180.00 | 180.00 | 60 | 108 |
| 08.08.2024 | 159.20 | 159.20 | 159.20 | 159.20 | 19 | 30 |
| 05.08.2024 | 137.20 | 138.60 | 128.80 | 138.60 | 29 | 39 |
| 01.07.2024 | 223.50 | 223.50 | 223.50 | 223.50 | 32 | 72 |
| 03.06.2024 | 183.80 | 183.80 | 183.80 | 183.80 | 9 | 17 |
| 29.05.2024 | 186.80 | 186.80 | 186.80 | 186.80 | 6 | 11 |
| 23.05.2024 | 192.60 | 192.60 | 192.60 | 192.60 | 54 | 104 |
| 22.05.2024 | 186.00 | 186.00 | 186.00 | 186.00 | 6 | 11 |
| 20.05.2024 | 181.40 | 181.40 | 181.40 | 181.40 | 54 | 98 |
| 30.04.2024 | 155.00 | 155.00 | 155.00 | 155.00 | 10 | 16 |
| 29.04.2024 | 156.20 | 156.20 | 156.20 | 156.20 | 10 | 16 |
| 24.04.2024 | 148.60 | 148.60 | 148.60 | 148.60 | 40 | 59 |
| 23.04.2024 | 135.80 | 135.80 | 135.80 | 135.80 | 100 | 136 |
| 22.04.2024 | 132.40 | 133.20 | 132.40 | 133.20 | 135 | 179 |
| 19.04.2024 | 140.20 | 140.20 | 140.20 | 140.20 | 15 | 21 |
| 18.04.2024 | 150.60 | 150.60 | 150.60 | 150.60 | 25 | 38 |
| 10.04.2024 | 170.00 | 170.00 | 170.00 | 170.00 | 13 | 22 |
| 20.03.2024 | 170.00 | 170.00 | 170.00 | 170.00 | 1 | 2 |
| 08.03.2024 | 181.80 | 181.80 | 181.80 | 181.80 | 21 | 38 |
| 01.03.2024 | 173.60 | 176.60 | 173.60 | 176.60 | 58 | 102 |
| 28.02.2024 | 167.00 | 167.00 | 165.80 | 165.80 | 27 | 45 |
| 21.02.2024 | 149.40 | 149.40 | 149.40 | 149.40 | 8 | 12 |
| 20.02.2024 | 151.20 | 151.20 | 151.20 | 151.20 | 8 | 12 |
| 13.02.2024 | 165.40 | 165.40 | 159.40 | 159.40 | 22 | 36 |
| 25.01.2024 | 156.80 | 156.80 | 156.80 | 156.80 | 40 | 63 |
| 22.01.2024 | 152.00 | 152.00 | 152.00 | 152.00 | 16 | 24 |
| 19.01.2024 | 140.80 | 140.80 | 140.80 | 140.80 | 7 | 10 |
| 18.01.2024 | 132.00 | 134.80 | 132.00 | 134.80 | 8 | 11 |
| 17.01.2024 | 126.20 | 126.20 | 126.20 | 126.20 | 40 | 50 |
| 11.01.2024 | 130.60 | 130.60 | 128.40 | 128.40 | 52 | 67 |
| 10.01.2024 | 124.60 | 124.60 | 124.60 | 124.60 | 35 | 44 |
| 08.01.2024 | 107.80 | 107.80 | 107.80 | 107.80 | 20 | 22 |
| 05.01.2024 | 107.20 | 110.00 | 107.20 | 110.00 | 30 | 33 |
| 02.01.2024 | 124.60 | 124.60 | 123.60 | 123.60 | 314 | 388 |
| 29.12.2023 | 132.80 | 132.80 | 132.80 | 132.80 | 6 | 8 |
| 27.12.2023 | 131.60 | 131.60 | 131.60 | 131.60 | 300 | 395 |
| 22.12.2023 | 126.40 | 130.80 | 126.40 | 130.80 | 124 | 161 |
| 21.12.2023 | 125.80 | 125.80 | 125.80 | 125.80 | 100 | 126 |
| 20.12.2023 | 128.60 | 129.40 | 128.60 | 129.40 | 298 | 386 |
Biznesradar bez reklam? Sprawdź BR Plus
