Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX64972
204.50+4.70(+2.35%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 05.03.2024 | 160.40 | 160.40 | 157.00 | 157.00 | 37 | 59 |
| 04.03.2024 | 164.60 | 164.60 | 164.60 | 164.60 | 7 | 12 |
| 29.02.2024 | 151.20 | 154.40 | 151.20 | 154.40 | 59 | 90 |
| 28.02.2024 | 148.60 | 150.00 | 148.60 | 150.00 | 23 | 34 |
| 27.02.2024 | 150.80 | 153.00 | 150.80 | 153.00 | 12 | 18 |
| 23.02.2024 | 154.60 | 159.00 | 154.60 | 159.00 | 121 | 190 |
| 22.02.2024 | 149.00 | 150.00 | 149.00 | 150.00 | 70 | 105 |
| 21.02.2024 | 136.00 | 136.00 | 136.00 | 136.00 | 10 | 14 |
| 20.02.2024 | 141.60 | 141.60 | 135.80 | 135.80 | 71 | 98 |
| 16.02.2024 | 147.60 | 147.60 | 147.60 | 147.60 | 50 | 74 |
| 14.02.2024 | 147.40 | 147.40 | 147.40 | 147.40 | 74 | 109 |
| 13.02.2024 | 148.60 | 148.60 | 148.60 | 148.60 | 12 | 18 |
| 09.02.2024 | 150.80 | 150.80 | 150.80 | 150.80 | 5 | 8 |
| 07.02.2024 | 149.80 | 149.80 | 149.80 | 149.80 | 40 | 60 |
| 06.02.2024 | 146.00 | 146.00 | 141.80 | 141.80 | 12 | 17 |
| 02.02.2024 | 137.60 | 137.60 | 133.80 | 136.60 | 53 | 72 |
| 01.02.2024 | 125.80 | 125.80 | 125.80 | 125.80 | 35 | 44 |
| 31.01.2024 | 129.20 | 129.20 | 128.60 | 128.60 | 14 | 18 |
| 25.01.2024 | 140.00 | 143.60 | 140.00 | 143.60 | 18 | 26 |
| 24.01.2024 | 140.80 | 140.80 | 140.80 | 140.80 | 2 | 3 |
| 22.01.2024 | 135.60 | 136.00 | 134.00 | 134.00 | 44 | 60 |
| 19.01.2024 | 123.40 | 124.60 | 123.40 | 124.60 | 23 | 29 |
| 18.01.2024 | 118.00 | 118.00 | 118.00 | 118.00 | 7 | 8 |
| 16.01.2024 | 110.00 | 110.00 | 110.00 | 110.00 | 7 | 8 |
| 15.01.2024 | 114.00 | 114.00 | 113.20 | 113.20 | 29 | 33 |
| 11.01.2024 | 116.00 | 116.00 | 114.40 | 114.40 | 52 | 60 |
| 10.01.2024 | 109.60 | 109.60 | 109.60 | 109.60 | 70 | 77 |
| 09.01.2024 | 104.60 | 104.80 | 103.80 | 103.80 | 304 | 316 |
| 08.01.2024 | 94.50 | 99.80 | 94.50 | 99.80 | 47 | 45 |
| 05.01.2024 | 90.90 | 97.30 | 90.90 | 97.30 | 25 | 24 |
| 03.01.2024 | 102.00 | 102.00 | 99.90 | 99.90 | 71 | 72 |
| 02.01.2024 | 110.40 | 110.40 | 108.40 | 108.40 | 337 | 366 |
| 29.12.2023 | 116.20 | 116.20 | 116.00 | 116.00 | 95 | 110 |
| 28.12.2023 | 118.40 | 119.00 | 118.40 | 119.00 | 23 | 27 |
| 27.12.2023 | 115.00 | 115.00 | 115.00 | 115.00 | 8 | 9 |
| 22.12.2023 | 110.80 | 112.20 | 110.80 | 112.20 | 58 | 64 |
| 18.12.2023 | 108.60 | 108.60 | 108.60 | 108.60 | 9 | 10 |
Biznesradar bez reklam? Sprawdź BR Plus
