Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX65870
194.60+1.60(+0.83%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
