Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX64972
139.40+4.80(+3.57%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.04.2025 | 139.40 | 139.40 | 139.40 | 139.40 | 150 | 209 |
| 24.04.2025 | 119.00 | 133.00 | 117.40 | 133.00 | 3 851 | 4 843 |
| 23.04.2025 | 119.60 | 134.00 | 119.60 | 134.00 | 3 016 | 3 767 |
| 22.04.2025 | 96.70 | 104.60 | 94.90 | 104.60 | 759 | 783 |
| 17.04.2025 | 114.20 | 116.40 | 103.80 | 106.40 | 2 055 | 2 271 |
| 16.04.2025 | 115.60 | 121.20 | 113.60 | 118.00 | 1 587 | 1 872 |
| 15.04.2025 | 131.60 | 134.40 | 126.60 | 134.40 | 966 | 1 286 |
| 14.04.2025 | 134.60 | 137.80 | 132.80 | 136.00 | 2 654 | 3 551 |
| 11.04.2025 | 107.00 | 118.20 | 106.00 | 110.40 | 1 765 | 1 956 |
| 10.04.2025 | 140.40 | 140.40 | 117.40 | 119.60 | 5 724 | 7 094 |
| 09.04.2025 | 67.20 | 80.70 | 55.00 | 72.90 | 3 132 | 2 233 |
| 08.04.2025 | 89.40 | 109.20 | 87.70 | 107.20 | 3 766 | 3 651 |
| 07.04.2025 | 38.45 | 79.00 | 38.45 | 73.50 | 10 310 | 6 393 |
| 04.04.2025 | 119.00 | 119.00 | 87.60 | 87.60 | 2 074 | 1 972 |
| 03.04.2025 | 137.80 | 137.80 | 127.20 | 127.20 | 174 | 228 |
| 02.04.2025 | 154.00 | 156.40 | 154.00 | 156.40 | 91 | 141 |
| 01.04.2025 | 150.40 | 151.60 | 150.40 | 151.60 | 50 | 75 |
| 31.03.2025 | 139.80 | 139.80 | 138.40 | 139.20 | 495 | 692 |
| 28.03.2025 | 168.00 | 168.00 | 158.40 | 158.40 | 9 | 14 |
| 26.03.2025 | 191.20 | 191.20 | 182.40 | 185.00 | 67 | 124 |
| 24.03.2025 | 183.00 | 183.00 | 183.00 | 183.00 | 8 | 15 |
| 20.03.2025 | 177.00 | 177.00 | 174.00 | 174.00 | 24 | 42 |
| 19.03.2025 | 166.80 | 166.80 | 166.80 | 166.80 | 10 | 17 |
| 17.03.2025 | 164.60 | 168.80 | 164.60 | 166.00 | 67 | 113 |
| 13.03.2025 | 154.40 | 155.40 | 154.40 | 155.40 | 25 | 39 |
| 12.03.2025 | 164.80 | 169.00 | 163.40 | 163.40 | 34 | 56 |
| 11.03.2025 | 159.40 | 159.40 | 155.80 | 155.80 | 30 | 47 |
| 10.03.2025 | 170.60 | 170.60 | 170.60 | 170.60 | 20 | 34 |
| 27.01.2025 | 239.00 | 244.00 | 239.00 | 244.00 | 8 | 19 |
| 22.01.2025 | 268.00 | 268.00 | 268.00 | 268.00 | 14 | 38 |
| 03.01.2025 | 251.00 | 251.00 | 251.00 | 251.00 | 2 | 5 |
| 02.01.2025 | 253.00 | 253.00 | 253.00 | 253.00 | 2 | 5 |
| 20.12.2024 | 237.00 | 237.00 | 237.00 | 237.00 | 5 | 12 |
| 19.12.2024 | 255.50 | 255.50 | 255.50 | 255.50 | 1 | 3 |
| 18.12.2024 | 284.00 | 284.00 | 284.00 | 284.00 | 4 | 11 |
| 20.11.2024 | 237.00 | 237.00 | 237.00 | 237.00 | 7 | 17 |
| 18.11.2024 | 225.50 | 225.50 | 225.50 | 225.50 | 30 | 68 |
| 15.11.2024 | 236.00 | 236.00 | 227.50 | 227.50 | 12 | 28 |
| 06.11.2024 | 229.00 | 229.50 | 229.00 | 229.50 | 10 | 23 |
| 04.11.2024 | 205.50 | 205.50 | 205.50 | 205.50 | 5 | 10 |
| 31.10.2024 | 211.50 | 211.50 | 209.50 | 209.50 | 10 | 21 |
| 25.10.2024 | 223.50 | 223.50 | 223.50 | 223.50 | 20 | 45 |
| 17.10.2024 | 219.50 | 219.50 | 219.50 | 219.50 | 5 | 11 |
| 15.10.2024 | 211.50 | 211.50 | 211.50 | 211.50 | 5 | 11 |
| 11.10.2024 | 209.50 | 209.50 | 209.50 | 209.50 | 15 | 31 |
| 10.10.2024 | 211.50 | 211.50 | 211.50 | 211.50 | 5 | 11 |
| 09.10.2024 | 203.50 | 203.50 | 203.50 | 203.50 | 10 | 20 |
| 08.10.2024 | 199.00 | 206.00 | 199.00 | 206.00 | 15 | 31 |
| 07.10.2024 | 203.00 | 203.00 | 203.00 | 203.00 | 10 | 20 |
| 11.09.2024 | 150.00 | 150.00 | 150.00 | 150.00 | 63 | 95 |
Biznesradar bez reklam? Sprawdź BR Plus
