Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX65870
59.50-23.30(-28.14%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.04.2025 | 78.30 | 80.70 | 74.10 | 78.90 | 100 | 78 |
| 01.04.2025 | 77.70 | 77.70 | 77.70 | 77.70 | 20 | 16 |
| 31.03.2025 | 67.60 | 67.80 | 61.10 | 62.40 | 643 | 418 |
| 28.03.2025 | 83.00 | 83.00 | 83.00 | 83.00 | 10 | 8 |
| 27.03.2025 | 101.60 | 101.60 | 101.60 | 101.60 | 6 | 6 |
| 24.03.2025 | 106.60 | 106.60 | 106.60 | 106.60 | 20 | 21 |
| 21.03.2025 | 91.40 | 91.40 | 91.40 | 91.40 | 30 | 27 |
| 19.03.2025 | 89.10 | 92.80 | 89.10 | 92.80 | 90 | 81 |
| 18.03.2025 | 86.40 | 86.40 | 86.40 | 86.40 | 25 | 22 |
| 14.03.2025 | 86.80 | 94.50 | 86.40 | 94.50 | 79 | 69 |
| 13.03.2025 | 90.80 | 91.90 | 90.80 | 91.90 | 325 | 298 |
| 12.03.2025 | 90.90 | 96.10 | 89.80 | 89.80 | 98 | 90 |
| 11.03.2025 | 86.30 | 88.30 | 80.60 | 88.30 | 87 | 74 |
| 10.03.2025 | 91.80 | 92.40 | 91.80 | 92.40 | 1 226 | 1 126 |
| 06.03.2025 | 123.60 | 123.60 | 123.60 | 123.60 | 1 000 | 1 236 |
| 04.03.2025 | 115.60 | 115.60 | 114.20 | 114.20 | 1 199 | 1 378 |
| 26.02.2025 | 161.40 | 161.40 | 161.40 | 161.40 | 15 | 24 |
| 25.02.2025 | 159.80 | 159.80 | 159.80 | 159.80 | 15 | 24 |
| 14.02.2025 | 194.60 | 194.60 | 194.60 | 194.60 | 9 | 18 |
| 07.02.2025 | 187.40 | 187.40 | 187.40 | 187.40 | 10 | 19 |
| 05.02.2025 | 174.20 | 174.20 | 174.20 | 174.20 | 200 | 348 |
| 03.02.2025 | 164.80 | 169.80 | 164.80 | 169.80 | 1 003 | 1 653 |
| 29.01.2025 | 178.20 | 178.20 | 178.20 | 178.20 | 10 | 18 |
| 28.01.2025 | 169.80 | 169.80 | 169.80 | 169.80 | 6 | 10 |
| 27.01.2025 | 153.80 | 163.40 | 148.40 | 163.40 | 834 | 1 241 |
| 24.01.2025 | 193.00 | 193.00 | 193.00 | 193.00 | 10 | 19 |
| 22.01.2025 | 191.00 | 195.20 | 191.00 | 195.20 | 12 | 23 |
| 20.01.2025 | 183.00 | 186.60 | 183.00 | 186.60 | 20 | 37 |
| 17.01.2025 | 172.00 | 172.00 | 172.00 | 172.00 | 9 | 15 |
| 16.01.2025 | 179.40 | 179.40 | 172.80 | 172.80 | 28 | 50 |
| 14.01.2025 | 160.60 | 160.60 | 160.60 | 160.60 | 10 | 16 |
| 13.01.2025 | 151.60 | 152.40 | 151.60 | 152.00 | 965 | 1 467 |
| 10.01.2025 | 161.80 | 161.80 | 161.80 | 161.80 | 13 | 21 |
| 07.01.2025 | 185.60 | 186.80 | 185.20 | 186.80 | 34 | 63 |
| 03.01.2025 | 174.00 | 174.00 | 174.00 | 174.00 | 3 | 5 |
| 02.01.2025 | 171.40 | 173.60 | 171.40 | 173.60 | 23 | 40 |
| 30.12.2024 | 169.60 | 169.60 | 169.60 | 169.60 | 11 | 19 |
| 27.12.2024 | 194.60 | 194.60 | 194.60 | 194.60 | 9 | 18 |
| 19.12.2024 | 179.00 | 179.00 | 173.80 | 173.80 | 23 | 41 |
| 13.12.2024 | 197.80 | 199.80 | 197.80 | 199.80 | 19 | 38 |
| 06.12.2024 | 190.00 | 190.00 | 190.00 | 190.00 | 10 | 19 |
| 05.12.2024 | 185.60 | 185.60 | 185.60 | 185.60 | 10 | 19 |
| 04.12.2024 | 182.40 | 182.40 | 182.40 | 182.40 | 10 | 18 |
| 02.12.2024 | 167.40 | 174.20 | 167.40 | 174.20 | 620 | 1 039 |
| 25.11.2024 | 166.20 | 166.20 | 166.20 | 166.20 | 6 | 10 |
| 22.11.2024 | 160.40 | 163.40 | 160.40 | 163.40 | 14 | 23 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
