Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX64972
237.00+8.50(+3.72%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 09.09.2024 | 152.60 | 152.60 | 152.60 | 152.60 | 157 | 240 |
| 06.09.2024 | 157.00 | 160.40 | 149.40 | 149.40 | 291 | 450 |
| 23.08.2024 | 191.20 | 191.20 | 187.00 | 187.00 | 80 | 151 |
| 22.08.2024 | 201.50 | 201.50 | 201.50 | 201.50 | 23 | 46 |
| 21.08.2024 | 196.60 | 197.00 | 196.60 | 197.00 | 31 | 61 |
| 20.08.2024 | 197.40 | 197.40 | 197.20 | 197.20 | 61 | 120 |
| 19.08.2024 | 184.60 | 187.00 | 184.60 | 187.00 | 41 | 76 |
| 16.08.2024 | 187.00 | 187.00 | 187.00 | 187.00 | 20 | 37 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
