Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX64972
187.00+20.80(+12.52%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.08.2024 | 169.40 | 169.40 | 169.40 | 169.40 | 590 | 999 |
12.08.2024 | 155.00 | 155.00 | 154.20 | 154.20 | 740 | 1 142 |
09.08.2024 | 151.60 | 151.60 | 147.40 | 147.40 | 675 | 998 |
08.08.2024 | 125.40 | 136.20 | 125.40 | 136.20 | 645 | 874 |
07.08.2024 | 141.00 | 146.20 | 141.00 | 144.00 | 278 | 400 |
06.08.2024 | 133.40 | 133.40 | 133.40 | 133.40 | 20 | 27 |
05.08.2024 | 113.80 | 127.20 | 113.80 | 127.20 | 223 | 268 |
02.08.2024 | 156.60 | 156.60 | 153.00 | 153.00 | 98 | 151 |
29.07.2024 | 182.40 | 182.40 | 182.40 | 182.40 | 40 | 73 |
25.07.2024 | 173.80 | 173.80 | 165.00 | 165.00 | 40 | 68 |
24.07.2024 | 196.40 | 196.40 | 196.40 | 196.40 | 5 | 10 |
12.07.2024 | 222.50 | 227.00 | 222.50 | 227.00 | 20 | 45 |
08.07.2024 | 230.50 | 230.50 | 230.50 | 230.50 | 6 | 14 |
05.07.2024 | 224.50 | 224.50 | 224.50 | 224.50 | 10 | 22 |
03.07.2024 | 219.00 | 219.00 | 219.00 | 219.00 | 25 | 55 |
25.06.2024 | 204.50 | 204.50 | 204.50 | 204.50 | 5 | 10 |
21.06.2024 | 214.00 | 214.00 | 211.00 | 211.00 | 26 | 55 |
18.06.2024 | 220.00 | 220.00 | 220.00 | 220.00 | 1 | 2 |
12.06.2024 | 193.00 | 193.00 | 193.00 | 193.00 | 18 | 35 |
27.05.2024 | 172.80 | 172.80 | 172.80 | 172.80 | 20 | 35 |
15.05.2024 | 155.80 | 155.80 | 155.80 | 155.80 | 20 | 31 |
10.05.2024 | 152.80 | 152.80 | 152.80 | 152.80 | 10 | 15 |
08.05.2024 | 151.60 | 151.60 | 151.60 | 151.60 | 10 | 15 |
07.05.2024 | 149.40 | 149.40 | 149.40 | 149.40 | 15 | 22 |
06.05.2024 | 143.80 | 143.80 | 143.80 | 143.80 | 10 | 14 |
30.04.2024 | 139.00 | 139.00 | 139.00 | 139.00 | 1 000 | 1 390 |
26.04.2024 | 134.00 | 134.00 | 134.00 | 134.00 | 10 | 13 |
25.04.2024 | 119.00 | 121.40 | 119.00 | 121.40 | 20 | 24 |
24.04.2024 | 133.00 | 133.20 | 132.80 | 132.80 | 2 030 | 2 700 |
23.04.2024 | 124.20 | 127.00 | 124.20 | 127.00 | 51 | 64 |
22.04.2024 | 117.00 | 117.00 | 116.20 | 116.20 | 1 018 | 1 191 |
19.04.2024 | 118.20 | 118.20 | 118.20 | 118.20 | 11 | 13 |
18.04.2024 | 127.40 | 131.20 | 127.40 | 131.20 | 20 | 26 |
17.04.2024 | 140.60 | 140.60 | 140.60 | 140.60 | 10 | 14 |
16.04.2024 | 140.20 | 140.20 | 139.60 | 139.60 | 31 | 43 |
10.04.2024 | 148.40 | 148.40 | 148.40 | 148.40 | 64 | 95 |
05.04.2024 | 146.40 | 147.20 | 146.40 | 147.20 | 20 | 29 |
03.04.2024 | 152.80 | 152.80 | 152.80 | 152.80 | 6 | 9 |
25.03.2024 | 163.60 | 163.60 | 163.60 | 163.60 | 72 | 118 |
22.03.2024 | 165.00 | 165.00 | 165.00 | 165.00 | 3 | 5 |
20.03.2024 | 155.00 | 155.00 | 155.00 | 155.00 | 30 | 47 |
19.03.2024 | 145.80 | 145.80 | 145.80 | 145.80 | 30 | 44 |
18.03.2024 | 148.00 | 149.40 | 148.00 | 149.40 | 45 | 67 |
15.03.2024 | 147.00 | 147.00 | 144.60 | 144.60 | 37 | 54 |
14.03.2024 | 156.00 | 156.00 | 156.00 | 156.00 | 15 | 23 |
13.03.2024 | 154.40 | 154.40 | 152.00 | 152.20 | 139 | 213 |
12.03.2024 | 153.00 | 157.80 | 149.00 | 157.80 | 189 | 297 |
11.03.2024 | 149.40 | 149.60 | 148.40 | 148.40 | 206 | 307 |
07.03.2024 | 159.20 | 160.20 | 159.00 | 160.20 | 20 | 32 |
06.03.2024 | 152.80 | 154.60 | 151.40 | 153.00 | 35 | 53 |
Biznesradar bez reklam? Sprawdź BR Plus