Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX66183
121.40-16.80(-12.16%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
12.07.2024 | 131.40 | 137.60 | 131.40 | 137.60 | 143 | 194 |
10.07.2024 | 145.80 | 145.80 | 145.80 | 145.80 | 15 | 22 |
09.07.2024 | 144.80 | 145.00 | 144.20 | 145.00 | 69 | 100 |
08.07.2024 | 140.00 | 140.80 | 139.40 | 139.40 | 86 | 121 |
05.07.2024 | 134.20 | 135.20 | 133.60 | 135.20 | 150 | 202 |
03.07.2024 | 127.60 | 127.60 | 126.20 | 126.20 | 19 | 24 |
02.07.2024 | 117.80 | 122.00 | 116.60 | 122.00 | 169 | 202 |
01.07.2024 | 114.80 | 117.60 | 114.80 | 116.80 | 50 | 58 |
26.06.2024 | 118.00 | 119.40 | 116.80 | 119.40 | 140 | 165 |
25.06.2024 | 108.00 | 111.80 | 108.00 | 111.80 | 168 | 182 |
24.06.2024 | 119.60 | 119.60 | 113.80 | 113.80 | 23 | 27 |
21.06.2024 | 120.80 | 120.80 | 119.80 | 119.80 | 15 | 18 |
20.06.2024 | 131.80 | 131.80 | 124.80 | 124.80 | 55 | 71 |
19.06.2024 | 128.80 | 128.80 | 128.80 | 128.80 | 15 | 19 |
18.06.2024 | 127.40 | 127.40 | 127.40 | 127.40 | 80 | 102 |
17.06.2024 | 120.40 | 120.40 | 117.40 | 119.40 | 117 | 140 |
14.06.2024 | 117.20 | 117.20 | 114.60 | 116.60 | 85 | 99 |
13.06.2024 | 115.20 | 115.60 | 113.60 | 113.60 | 164 | 187 |
12.06.2024 | 100.40 | 109.20 | 100.40 | 109.20 | 12 111 | 12 728 |
11.06.2024 | 93.00 | 93.10 | 92.80 | 92.80 | 4 040 | 3 755 |
10.06.2024 | 90.80 | 91.40 | 90.80 | 90.80 | 15 500 | 14 103 |
07.06.2024 | 89.20 | 92.90 | 88.50 | 92.90 | 9 555 | 8 650 |
06.06.2024 | 92.40 | 92.40 | 92.40 | 92.40 | 6 055 | 5 595 |
05.06.2024 | 80.30 | 85.20 | 80.30 | 85.20 | 33 000 | 27 216 |
04.06.2024 | 72.60 | 72.60 | 71.10 | 71.10 | 2 000 | 1 437 |
03.06.2024 | 74.70 | 76.40 | 74.70 | 76.40 | 5 074 | 3 848 |
31.05.2024 | 71.10 | 71.10 | 71.10 | 71.10 | 50 | 36 |
29.05.2024 | 81.60 | 82.10 | 81.60 | 82.10 | 124 | 101 |
27.05.2024 | 83.20 | 84.80 | 83.20 | 84.10 | 4 558 | 3 846 |
24.05.2024 | 78.60 | 82.50 | 78.50 | 82.50 | 5 022 | 3 971 |
23.05.2024 | 87.10 | 87.10 | 83.60 | 84.90 | 5 181 | 4 483 |
22.05.2024 | 80.80 | 82.20 | 79.80 | 81.60 | 8 448 | 6 857 |
21.05.2024 | 79.00 | 79.00 | 76.50 | 78.00 | 5 315 | 4 144 |
20.05.2024 | 76.40 | 79.30 | 75.10 | 79.30 | 3 583 | 2 725 |
17.05.2024 | 75.30 | 76.80 | 74.70 | 75.50 | 8 018 | 6 040 |
16.05.2024 | 78.00 | 78.10 | 77.70 | 78.00 | 17 237 | 13 437 |
15.05.2024 | 66.10 | 72.20 | 66.10 | 72.20 | 26 034 | 18 514 |
14.05.2024 | 62.90 | 65.00 | 61.40 | 61.90 | 17 678 | 10 943 |
13.05.2024 | 62.50 | 63.90 | 61.20 | 62.40 | 47 128 | 29 458 |
10.05.2024 | 62.00 | 64.40 | 61.80 | 64.40 | 2 730 | 1 701 |
09.05.2024 | 57.80 | 58.80 | 56.90 | 58.00 | 36 296 | 20 990 |
08.05.2024 | 60.00 | 61.00 | 55.90 | 61.00 | 22 131 | 12 928 |
07.05.2024 | 59.20 | 61.00 | 58.00 | 60.10 | 28 114 | 16 588 |
06.05.2024 | 52.60 | 55.80 | 52.00 | 55.30 | 29 390 | 15 559 |
02.05.2024 | 33.90 | 36.75 | 28.70 | 30.95 | 86 988 | 27 493 |
30.04.2024 | 48.15 | 48.70 | 44.95 | 47.50 | 48 195 | 22 160 |
29.04.2024 | 48.00 | 48.90 | 45.80 | 48.90 | 16 789 | 8 048 |
26.04.2024 | 42.90 | 46.90 | 40.40 | 46.90 | 122 961 | 53 165 |
25.04.2024 | 30.80 | 33.50 | 25.25 | 27.15 | 25 997 | 7 246 |
24.04.2024 | 41.65 | 43.00 | 40.05 | 41.10 | 69 828 | 28 834 |
Biznesradar bez reklam? Sprawdź BR Plus