Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX65870
159.40+7.60(+5.01%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 159.40 | 159.40 | 159.40 | 159.40 | 8 | 13 |
| 19.11.2024 | 149.00 | 149.00 | 149.00 | 149.00 | 1 500 | 2 235 |
| 18.11.2024 | 152.00 | 152.00 | 152.00 | 152.00 | 839 | 1 275 |
| 15.11.2024 | 159.40 | 159.40 | 154.80 | 154.80 | 2 350 | 3 703 |
| 13.11.2024 | 173.00 | 173.00 | 173.00 | 173.00 | 25 | 43 |
| 07.11.2024 | 163.20 | 163.20 | 163.20 | 163.20 | 700 | 1 142 |
| 06.11.2024 | 154.40 | 156.20 | 154.40 | 156.20 | 63 | 98 |
| 05.11.2024 | 135.20 | 135.20 | 135.20 | 135.20 | 50 | 68 |
| 04.11.2024 | 130.20 | 130.20 | 130.20 | 130.20 | 700 | 911 |
| 17.10.2024 | 140.20 | 140.20 | 140.20 | 140.20 | 16 | 22 |
| 15.10.2024 | 137.00 | 137.00 | 137.00 | 137.00 | 17 | 23 |
| 14.10.2024 | 147.80 | 147.80 | 147.80 | 147.80 | 15 | 22 |
| 07.10.2024 | 125.80 | 126.00 | 125.80 | 126.00 | 1 900 | 2 393 |
| 02.10.2024 | 117.80 | 119.00 | 117.80 | 119.00 | 1 186 | 1 399 |
| 27.09.2024 | 131.40 | 131.40 | 131.40 | 131.40 | 187 | 246 |
| 26.09.2024 | 138.40 | 138.40 | 138.40 | 138.40 | 10 | 14 |
| 25.09.2024 | 124.80 | 129.80 | 124.60 | 129.80 | 330 | 427 |
| 24.09.2024 | 126.20 | 126.20 | 126.20 | 126.20 | 15 | 19 |
| 23.09.2024 | 123.40 | 123.40 | 123.40 | 123.40 | 20 | 25 |
| 20.09.2024 | 120.20 | 120.20 | 120.20 | 120.20 | 28 | 34 |
| 19.09.2024 | 117.40 | 123.40 | 117.40 | 123.40 | 80 | 95 |
| 18.09.2024 | 110.20 | 110.40 | 107.80 | 109.80 | 61 | 67 |
| 17.09.2024 | 112.60 | 113.60 | 112.00 | 112.20 | 97 | 109 |
| 16.09.2024 | 110.80 | 110.80 | 110.80 | 110.80 | 6 | 7 |
| 13.09.2024 | 110.80 | 111.60 | 110.80 | 111.20 | 44 | 49 |
| 12.09.2024 | 104.20 | 105.00 | 103.60 | 105.00 | 35 | 37 |
| 11.09.2024 | 78.00 | 78.00 | 78.00 | 78.00 | 14 | 11 |
| 10.09.2024 | 77.00 | 77.00 | 77.00 | 77.00 | 571 | 440 |
| 09.09.2024 | 78.50 | 78.50 | 78.50 | 78.50 | 571 | 448 |
| 05.09.2024 | 93.40 | 93.40 | 93.40 | 93.40 | 12 | 11 |
| 04.09.2024 | 89.80 | 89.80 | 88.60 | 88.60 | 28 | 25 |
| 30.08.2024 | 111.00 | 115.40 | 111.00 | 115.40 | 569 | 643 |
| 29.08.2024 | 106.80 | 115.00 | 106.80 | 113.80 | 126 | 139 |
| 28.08.2024 | 115.80 | 115.80 | 113.20 | 115.00 | 15 | 17 |
| 27.08.2024 | 115.60 | 117.00 | 114.00 | 117.00 | 120 | 139 |
| 26.08.2024 | 124.00 | 124.00 | 121.40 | 121.40 | 75 | 91 |
| 23.08.2024 | 119.20 | 124.40 | 119.00 | 123.00 | 1 118 | 1 372 |
| 22.08.2024 | 127.60 | 130.80 | 127.40 | 129.20 | 6 643 | 8 520 |
| 21.08.2024 | 123.80 | 130.40 | 123.80 | 130.40 | 1 595 | 2 041 |
| 20.08.2024 | 127.00 | 127.00 | 121.60 | 121.60 | 877 | 1 071 |
| 19.08.2024 | 117.20 | 117.20 | 115.80 | 115.80 | 24 | 28 |
| 16.08.2024 | 120.20 | 120.20 | 112.40 | 115.20 | 2 780 | 3 241 |
| 14.08.2024 | 97.90 | 100.00 | 93.10 | 93.10 | 5 529 | 5 408 |
| 13.08.2024 | 86.50 | 91.00 | 81.50 | 90.80 | 11 566 | 9 881 |
| 12.08.2024 | 81.60 | 85.10 | 77.20 | 85.10 | 4 314 | 3 550 |
| 09.08.2024 | 76.10 | 81.70 | 72.60 | 78.10 | 5 069 | 3 891 |
| 08.08.2024 | 56.20 | 73.40 | 52.00 | 73.40 | 7 090 | 4 325 |
| 07.08.2024 | 68.60 | 77.50 | 67.00 | 74.10 | 13 741 | 10 045 |
| 06.08.2024 | 66.70 | 69.30 | 56.30 | 69.30 | 2 887 | 1 820 |
| 05.08.2024 | 43.60 | 59.70 | 33.80 | 52.30 | 8 302 | 4 067 |
Biznesradar bez reklam? Sprawdź BR Plus
