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 INTLNDX61622
234.50+2.50(+1.08%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.05.2025 | 234.50 | 234.50 | 234.50 | 234.50 | 90 | 211 |
| 12.05.2025 | 223.50 | 223.50 | 221.00 | 221.00 | 591 | 1 306 |
| 07.05.2025 | 184.60 | 184.60 | 184.60 | 184.60 | 89 | 164 |
| 05.05.2025 | 187.40 | 187.40 | 187.40 | 187.40 | 500 | 937 |
| 02.05.2025 | 186.00 | 190.00 | 186.00 | 190.00 | 1 073 | 2 016 |
| 30.04.2025 | 157.00 | 157.00 | 157.00 | 157.00 | 100 | 157 |
| 29.04.2025 | 166.40 | 166.40 | 166.40 | 166.40 | 473 | 787 |
| 25.04.2025 | 163.80 | 163.80 | 161.60 | 161.60 | 1 108 | 1 792 |
| 24.04.2025 | 151.20 | 151.20 | 151.20 | 151.20 | 5 | 8 |
| 23.04.2025 | 141.00 | 141.00 | 141.00 | 141.00 | 1 000 | 1 410 |
| 17.04.2025 | 127.00 | 127.00 | 127.00 | 127.00 | 55 | 70 |
| 16.04.2025 | 130.00 | 134.00 | 130.00 | 134.00 | 90 | 119 |
| 14.04.2025 | 150.60 | 156.00 | 150.20 | 152.00 | 573 | 881 |
| 11.04.2025 | 131.00 | 133.40 | 131.00 | 132.00 | 536 | 708 |
| 10.04.2025 | 156.00 | 156.00 | 136.40 | 136.40 | 1 447 | 2 212 |
| 09.04.2025 | 85.20 | 95.70 | 77.30 | 95.70 | 1 286 | 1 194 |
| 08.04.2025 | 107.80 | 125.80 | 104.20 | 125.80 | 4 166 | 4 512 |
| 07.04.2025 | 82.80 | 102.60 | 82.80 | 93.20 | 1 273 | 1 186 |
| 04.04.2025 | 117.40 | 117.40 | 117.40 | 117.40 | 25 | 29 |
| 31.03.2025 | 158.20 | 158.20 | 158.20 | 158.20 | 22 | 35 |
| 20.03.2025 | 191.40 | 191.40 | 191.40 | 191.40 | 22 | 42 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
