Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX65292
116.60+5.40(+4.86%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.08.2024 | 116.80 | 116.80 | 116.60 | 116.60 | 100 | 117 |
13.08.2024 | 103.80 | 110.60 | 103.80 | 110.60 | 135 | 146 |
12.08.2024 | 101.60 | 103.20 | 97.20 | 103.20 | 75 | 77 |
09.08.2024 | 98.60 | 100.20 | 93.40 | 96.10 | 144 | 140 |
08.08.2024 | 74.30 | 84.00 | 72.20 | 81.40 | 1 044 | 785 |
07.08.2024 | 86.50 | 95.30 | 84.00 | 95.30 | 870 | 762 |
06.08.2024 | 85.10 | 85.50 | 78.50 | 83.30 | 548 | 462 |
05.08.2024 | 62.00 | 78.50 | 52.00 | 73.30 | 9 844 | 6 349 |
02.08.2024 | 103.00 | 103.00 | 90.50 | 90.50 | 70 | 69 |
26.07.2024 | 121.00 | 121.00 | 121.00 | 121.00 | 30 | 36 |
25.07.2024 | 122.60 | 123.00 | 122.60 | 123.00 | 30 | 37 |
12.06.2024 | 144.20 | 144.20 | 143.60 | 144.00 | 46 | 66 |
07.06.2024 | 129.20 | 129.20 | 129.20 | 129.20 | 15 | 19 |
03.06.2024 | 113.60 | 113.60 | 113.40 | 113.40 | 31 | 35 |
23.05.2024 | 121.20 | 121.20 | 121.20 | 121.20 | 15 | 18 |
21.05.2024 | 114.00 | 114.00 | 114.00 | 114.00 | 5 | 6 |
20.05.2024 | 114.00 | 114.00 | 114.00 | 114.00 | 5 | 6 |
16.05.2024 | 115.00 | 115.00 | 114.80 | 114.80 | 21 | 24 |
15.05.2024 | 109.20 | 109.20 | 109.20 | 109.20 | 32 | 35 |
08.05.2024 | 92.50 | 92.50 | 92.50 | 92.50 | 8 | 7 |
06.05.2024 | 90.40 | 90.70 | 90.10 | 90.70 | 90 | 81 |
02.05.2024 | 73.70 | 73.70 | 67.20 | 70.50 | 1 012 | 699 |
30.04.2024 | 82.10 | 85.00 | 82.10 | 85.00 | 706 | 590 |
26.04.2024 | 79.90 | 79.90 | 78.00 | 78.00 | 978 | 764 |
25.04.2024 | 69.40 | 69.40 | 63.10 | 66.90 | 2 081 | 1 367 |
24.04.2024 | 79.00 | 80.10 | 78.90 | 78.90 | 678 | 535 |
23.04.2024 | 65.30 | 66.00 | 65.00 | 66.00 | 653 | 428 |
22.04.2024 | 62.60 | 62.60 | 59.30 | 59.30 | 593 | 356 |
19.04.2024 | 70.00 | 72.70 | 65.20 | 67.10 | 883 | 592 |
18.04.2024 | 78.70 | 79.20 | 74.40 | 78.90 | 1 259 | 966 |
17.04.2024 | 89.00 | 89.00 | 89.00 | 89.00 | 15 | 13 |
16.04.2024 | 85.30 | 86.80 | 84.50 | 86.80 | 906 | 778 |
15.04.2024 | 101.40 | 103.80 | 101.40 | 103.80 | 385 | 393 |
12.04.2024 | 99.40 | 99.40 | 99.40 | 99.40 | 235 | 234 |
11.04.2024 | 94.60 | 97.50 | 94.60 | 97.50 | 578 | 555 |
08.04.2024 | 101.20 | 102.40 | 101.20 | 102.40 | 59 | 60 |
05.04.2024 | 94.60 | 98.10 | 94.20 | 98.10 | 502 | 481 |
03.04.2024 | 101.00 | 104.00 | 100.80 | 104.00 | 72 | 73 |
02.04.2024 | 107.60 | 107.60 | 99.40 | 99.40 | 48 | 49 |
28.03.2024 | 110.40 | 110.40 | 110.40 | 110.40 | 20 | 22 |
27.03.2024 | 110.80 | 110.80 | 105.80 | 105.80 | 80 | 88 |
26.03.2024 | 112.60 | 112.60 | 112.60 | 112.60 | 40 | 45 |
25.03.2024 | 108.80 | 110.60 | 108.80 | 110.60 | 60 | 66 |
19.03.2024 | 93.60 | 94.80 | 93.10 | 94.80 | 564 | 531 |
18.03.2024 | 96.60 | 96.60 | 96.60 | 96.60 | 17 | 16 |
15.03.2024 | 99.80 | 99.80 | 94.10 | 94.10 | 710 | 690 |
14.03.2024 | 98.90 | 98.90 | 98.90 | 98.90 | 234 | 231 |
12.03.2024 | 100.40 | 100.40 | 100.40 | 100.40 | 12 | 12 |
11.03.2024 | 96.80 | 99.60 | 96.80 | 99.60 | 450 | 442 |
08.03.2024 | 115.60 | 115.60 | 115.60 | 115.60 | 22 | 25 |
Biznesradar bez reklam? Sprawdź BR Plus