Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX65870
157.20-3.80(-2.36%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 157.00 | 157.20 | 157.00 | 157.20 | 2 206 | 3 466 |
11.07.2024 | 169.20 | 169.20 | 169.20 | 169.20 | 6 | 10 |
09.07.2024 | 164.00 | 164.00 | 164.00 | 164.00 | 20 | 33 |
03.07.2024 | 147.40 | 147.40 | 147.40 | 147.40 | 20 | 29 |
19.06.2024 | 147.40 | 147.80 | 147.40 | 147.80 | 22 | 32 |
18.06.2024 | 146.20 | 146.40 | 146.20 | 146.40 | 820 | 1 200 |
13.06.2024 | 135.00 | 135.00 | 135.00 | 135.00 | 50 | 68 |
10.06.2024 | 110.00 | 110.00 | 110.00 | 110.00 | 35 | 39 |
06.06.2024 | 110.80 | 111.20 | 110.80 | 111.20 | 65 | 72 |
05.06.2024 | 96.80 | 101.80 | 96.80 | 101.80 | 86 | 86 |
04.06.2024 | 91.00 | 91.00 | 91.00 | 91.00 | 10 | 9 |
29.05.2024 | 101.00 | 101.00 | 100.80 | 100.80 | 1 800 | 1 817 |
28.05.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 20 | 21 |
27.05.2024 | 102.40 | 102.40 | 102.40 | 102.40 | 1 | 1 |
24.05.2024 | 96.50 | 101.40 | 96.50 | 101.40 | 25 | 25 |
16.05.2024 | 96.70 | 96.70 | 96.70 | 96.70 | 5 | 5 |
14.05.2024 | 81.40 | 81.40 | 81.40 | 81.40 | 40 | 33 |
13.05.2024 | 81.80 | 81.80 | 81.40 | 81.40 | 80 | 65 |
10.05.2024 | 80.60 | 80.60 | 80.60 | 80.60 | 300 | 242 |
08.05.2024 | 74.40 | 77.20 | 74.40 | 77.20 | 4 088 | 3 097 |
07.05.2024 | 78.60 | 78.60 | 78.60 | 78.60 | 4 | 3 |
06.05.2024 | 71.70 | 72.00 | 71.70 | 72.00 | 1 000 | 719 |
02.05.2024 | 48.70 | 48.70 | 48.70 | 48.70 | 1 088 | 530 |
30.04.2024 | 66.30 | 66.30 | 66.30 | 66.30 | 1 088 | 721 |
29.04.2024 | 67.20 | 67.20 | 67.10 | 67.10 | 1 818 | 1 220 |
26.04.2024 | 62.10 | 65.40 | 59.60 | 65.40 | 1 074 | 648 |
25.04.2024 | 50.50 | 50.50 | 45.95 | 45.95 | 1 436 | 698 |
24.04.2024 | 61.00 | 61.00 | 60.70 | 60.70 | 45 | 27 |
23.04.2024 | 46.65 | 54.00 | 46.30 | 54.00 | 7 436 | 3 501 |
22.04.2024 | 43.80 | 44.15 | 40.50 | 40.65 | 5 601 | 2 341 |
19.04.2024 | 49.90 | 53.10 | 46.35 | 48.45 | 1 628 | 807 |
18.04.2024 | 55.80 | 58.30 | 55.80 | 58.20 | 2 322 | 1 324 |
17.04.2024 | 68.20 | 68.20 | 68.20 | 68.20 | 40 | 27 |
15.04.2024 | 85.00 | 85.00 | 85.00 | 85.00 | 30 | 26 |
12.04.2024 | 91.00 | 91.00 | 90.90 | 91.00 | 1 587 | 1 443 |
11.04.2024 | 81.40 | 81.40 | 81.40 | 81.40 | 10 | 8 |
10.04.2024 | 85.00 | 85.20 | 73.50 | 77.60 | 4 581 | 3 806 |
09.04.2024 | 81.90 | 81.90 | 81.90 | 81.90 | 1 000 | 819 |
08.04.2024 | 83.10 | 83.10 | 83.10 | 83.10 | 5 | 4 |
05.04.2024 | 76.30 | 76.70 | 76.30 | 76.60 | 1 260 | 962 |
04.04.2024 | 92.20 | 92.20 | 92.20 | 92.20 | 1 972 | 1 818 |
03.04.2024 | 83.50 | 83.60 | 82.10 | 82.10 | 172 | 142 |
02.04.2024 | 91.90 | 91.90 | 82.10 | 82.10 | 1 807 | 1 555 |
27.03.2024 | 91.90 | 91.90 | 90.00 | 90.00 | 221 | 201 |
26.03.2024 | 95.00 | 95.00 | 94.00 | 94.00 | 209 | 198 |
25.03.2024 | 93.50 | 93.50 | 93.50 | 93.50 | 106 | 99 |
21.03.2024 | 96.20 | 96.20 | 96.20 | 96.20 | 1 300 | 1 251 |
19.03.2024 | 79.60 | 79.60 | 79.60 | 79.60 | 1 300 | 1 035 |
18.03.2024 | 86.00 | 86.00 | 86.00 | 86.00 | 50 | 43 |
12.03.2024 | 78.90 | 78.90 | 78.90 | 78.90 | 24 | 19 |
Biznesradar bez reklam? Sprawdź BR Plus