Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX61622
180.00+6.00(+3.45%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
18.12.2023 | 123.60 | 126.80 | 123.60 | 126.80 | 311 | 385 |
15.12.2023 | 121.20 | 122.40 | 121.20 | 122.40 | 38 | 46 |
14.12.2023 | 124.00 | 124.00 | 122.00 | 122.00 | 168 | 207 |
12.12.2023 | 111.40 | 111.40 | 111.40 | 111.40 | 15 | 17 |
08.12.2023 | 101.60 | 101.60 | 100.00 | 101.40 | 28 | 28 |
07.12.2023 | 93.90 | 98.60 | 93.90 | 98.60 | 265 | 259 |
06.12.2023 | 99.80 | 99.80 | 99.80 | 99.80 | 48 | 48 |
05.12.2023 | 91.90 | 98.20 | 91.90 | 98.20 | 244 | 228 |
04.12.2023 | 99.90 | 100.20 | 90.50 | 90.50 | 230 | 215 |
01.12.2023 | 100.00 | 100.00 | 95.50 | 95.50 | 280 | 275 |
30.11.2023 | 102.20 | 103.20 | 96.10 | 96.10 | 966 | 950 |
Biznesradar bez reklam? Sprawdź BR Plus