Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX61630
285.00+2.50(+0.88%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.11.2024 | 285.00 | 285.00 | 285.00 | 285.00 | 365 | 1 040 |
| 16.10.2024 | 245.50 | 245.50 | 245.50 | 245.50 | 15 | 37 |
| 13.09.2024 | 214.00 | 214.00 | 214.00 | 214.00 | 15 | 32 |
| 11.09.2024 | 189.00 | 194.20 | 189.00 | 192.20 | 23 | 44 |
| 23.08.2024 | 224.00 | 224.00 | 224.00 | 224.00 | 100 | 224 |
| 09.08.2024 | 179.00 | 179.00 | 179.00 | 179.00 | 250 | 448 |
| 05.08.2024 | 151.00 | 158.20 | 139.80 | 158.20 | 90 | 137 |
| 25.07.2024 | 210.50 | 210.50 | 210.50 | 210.50 | 10 | 21 |
| 22.07.2024 | 235.00 | 235.00 | 235.00 | 235.00 | 10 | 24 |
| 19.07.2024 | 232.50 | 232.50 | 232.50 | 232.50 | 13 | 30 |
| 10.07.2024 | 268.50 | 268.50 | 268.50 | 268.50 | 10 | 27 |
| 08.07.2024 | 265.00 | 265.00 | 265.00 | 265.00 | 10 | 27 |
| 23.04.2024 | 153.00 | 153.00 | 153.00 | 153.00 | 33 | 50 |
| 12.04.2024 | 194.00 | 194.00 | 188.40 | 189.40 | 70 | 134 |
| 11.04.2024 | 182.40 | 185.00 | 182.40 | 185.00 | 10 | 18 |
| 10.04.2024 | 186.00 | 186.00 | 177.80 | 177.80 | 10 | 18 |
| 02.04.2024 | 184.40 | 184.40 | 184.40 | 184.40 | 5 | 9 |
| 21.03.2024 | 198.40 | 198.40 | 198.40 | 198.40 | 4 | 8 |
| 22.02.2024 | 180.40 | 180.40 | 180.40 | 180.40 | 16 | 29 |
| 20.02.2024 | 173.40 | 173.40 | 173.40 | 173.40 | 4 | 7 |
| 13.02.2024 | 180.60 | 180.60 | 177.00 | 177.00 | 22 | 39 |
| 12.02.2024 | 188.40 | 188.40 | 188.40 | 188.40 | 5 | 9 |
| 07.02.2024 | 175.40 | 175.40 | 175.40 | 175.40 | 75 | 132 |
| 06.02.2024 | 178.60 | 178.60 | 178.60 | 178.60 | 3 | 5 |
| 02.02.2024 | 169.80 | 169.80 | 169.80 | 169.80 | 3 | 5 |
| 09.01.2024 | 136.00 | 136.00 | 135.00 | 135.00 | 28 | 38 |
| 08.01.2024 | 126.00 | 126.00 | 126.00 | 126.00 | 5 | 6 |
| 05.01.2024 | 121.60 | 123.40 | 121.60 | 123.40 | 20 | 25 |
| 04.01.2024 | 125.00 | 126.60 | 125.00 | 126.60 | 20 | 25 |
| 03.01.2024 | 130.80 | 130.80 | 130.40 | 130.40 | 23 | 30 |
| 18.12.2023 | 140.00 | 140.00 | 140.00 | 140.00 | 8 | 11 |
| 12.12.2023 | 127.40 | 127.40 | 127.40 | 127.40 | 2 | 3 |
| 08.12.2023 | 116.00 | 120.40 | 116.00 | 120.40 | 100 | 118 |
| 07.12.2023 | 110.40 | 116.40 | 110.40 | 116.40 | 400 | 455 |
| 06.12.2023 | 114.60 | 114.60 | 114.00 | 114.00 | 200 | 229 |
| 01.12.2023 | 113.00 | 113.00 | 113.00 | 113.00 | 601 | 679 |
| 30.11.2023 | 112.20 | 112.20 | 112.20 | 112.20 | 50 | 56 |
| 29.11.2023 | 121.40 | 123.20 | 121.40 | 123.20 | 601 | 734 |
| 28.11.2023 | 114.40 | 114.40 | 114.40 | 114.40 | 8 | 9 |
| 27.11.2023 | 115.60 | 116.80 | 115.60 | 116.80 | 148 | 172 |
| 22.11.2023 | 121.00 | 121.00 | 120.20 | 120.20 | 50 | 60 |
| 21.11.2023 | 119.40 | 119.40 | 119.40 | 119.40 | 4 | 5 |
| 17.11.2023 | 112.00 | 112.00 | 112.00 | 112.00 | 415 | 465 |
| 16.11.2023 | 112.40 | 112.40 | 112.40 | 112.40 | 30 | 34 |
| 15.11.2023 | 115.20 | 116.40 | 115.20 | 116.40 | 110 | 127 |
| 14.11.2023 | 103.40 | 113.00 | 103.40 | 113.00 | 209 | 231 |
| 13.11.2023 | 102.40 | 102.60 | 102.40 | 102.60 | 34 | 35 |
| 10.11.2023 | 94.40 | 94.40 | 94.40 | 94.40 | 12 | 11 |
| 07.11.2023 | 88.50 | 89.90 | 88.50 | 89.90 | 35 | 31 |
| 03.11.2023 | 79.60 | 86.40 | 79.60 | 86.40 | 220 | 183 |
Biznesradar bez reklam? Sprawdź BR Plus
