Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX65292
175.40+20.20(+13.02%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.11.2024 | 176.60 | 176.60 | 175.40 | 175.40 | 16 | 28 |
| 25.09.2024 | 141.60 | 141.60 | 141.60 | 141.60 | 20 | 28 |
| 20.09.2024 | 139.80 | 139.80 | 139.60 | 139.60 | 22 | 31 |
| 19.09.2024 | 135.00 | 141.00 | 135.00 | 141.00 | 86 | 120 |
| 17.09.2024 | 128.20 | 130.00 | 128.20 | 129.40 | 80 | 104 |
| 16.09.2024 | 124.20 | 126.60 | 123.00 | 123.00 | 80 | 100 |
| 12.09.2024 | 123.40 | 123.60 | 123.40 | 123.60 | 115 | 142 |
| 11.09.2024 | 105.00 | 108.00 | 94.90 | 94.90 | 136 | 140 |
| 10.09.2024 | 98.10 | 102.00 | 96.50 | 102.00 | 69 | 69 |
| 09.09.2024 | 94.60 | 98.60 | 94.60 | 96.70 | 462 | 442 |
| 06.09.2024 | 103.60 | 108.00 | 93.20 | 93.20 | 858 | 881 |
| 05.09.2024 | 110.20 | 114.80 | 110.20 | 111.20 | 278 | 309 |
| 04.09.2024 | 105.60 | 110.00 | 105.60 | 110.00 | 421 | 451 |
| 03.09.2024 | 121.00 | 121.00 | 121.00 | 121.00 | 193 | 234 |
| 22.08.2024 | 146.40 | 148.00 | 146.40 | 148.00 | 725 | 1 063 |
| 21.08.2024 | 142.00 | 146.00 | 142.00 | 144.60 | 47 | 68 |
| 20.08.2024 | 145.00 | 145.00 | 145.00 | 145.00 | 30 | 44 |
| 19.08.2024 | 134.60 | 135.80 | 133.80 | 133.80 | 730 | 985 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
