Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX70722
105.80-0.60(-0.56%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 89.00 | 105.80 | 88.20 | 105.80 | 49 | 46 |
| 19.12.2024 | 105.00 | 109.40 | 104.80 | 104.80 | 170 | 183 |
| 17.12.2024 | 137.00 | 137.00 | 136.40 | 137.00 | 1 132 | 1 544 |
| 16.12.2024 | 128.60 | 133.00 | 128.60 | 133.00 | 25 | 33 |
| 13.12.2024 | 125.20 | 130.00 | 125.20 | 130.00 | 199 | 254 |
| 12.12.2024 | 123.40 | 123.40 | 121.20 | 121.20 | 27 | 33 |
| 11.12.2024 | 112.00 | 112.00 | 111.80 | 111.80 | 505 | 566 |
| 10.12.2024 | 113.80 | 115.00 | 113.80 | 115.00 | 1 106 | 1 259 |
| 09.12.2024 | 115.40 | 115.40 | 115.40 | 115.40 | 9 | 10 |
| 06.12.2024 | 119.00 | 119.00 | 119.00 | 119.00 | 1 000 | 1 190 |
| 05.12.2024 | 115.00 | 115.00 | 114.20 | 114.60 | 137 | 157 |
| 04.12.2024 | 111.20 | 112.00 | 111.20 | 112.00 | 1 459 | 1 623 |
| 03.12.2024 | 104.40 | 104.40 | 104.40 | 104.40 | 22 | 23 |
| 02.12.2024 | 94.60 | 102.20 | 94.40 | 102.20 | 80 | 77 |
| 29.11.2024 | 93.10 | 93.40 | 93.10 | 93.40 | 25 | 23 |
| 28.11.2024 | 90.10 | 90.10 | 90.00 | 90.00 | 62 | 56 |
| 27.11.2024 | 90.10 | 90.10 | 85.00 | 85.00 | 40 | 35 |
| 26.11.2024 | 93.30 | 93.30 | 93.30 | 93.30 | 15 | 14 |
| 25.11.2024 | 99.00 | 99.00 | 99.00 | 99.00 | 26 | 26 |
| 21.11.2024 | 87.90 | 91.40 | 82.80 | 82.80 | 4 488 | 3 905 |
| 20.11.2024 | 88.30 | 88.70 | 81.80 | 82.10 | 2 593 | 2 196 |
| 19.11.2024 | 78.50 | 81.00 | 73.90 | 73.90 | 11 372 | 8 767 |
| 18.11.2024 | 79.70 | 82.50 | 78.00 | 82.50 | 73 | 59 |
| 15.11.2024 | 88.40 | 88.40 | 78.00 | 78.00 | 107 | 90 |
| 14.11.2024 | 102.80 | 103.20 | 99.60 | 99.60 | 2 218 | 2 279 |
| 13.11.2024 | 102.80 | 102.80 | 102.20 | 102.20 | 913 | 933 |
| 12.11.2024 | 105.80 | 106.00 | 103.60 | 106.00 | 3 738 | 3 940 |
| 08.11.2024 | 104.00 | 104.00 | 99.80 | 102.20 | 5 595 | 5 681 |
| 07.11.2024 | 93.00 | 99.00 | 92.00 | 99.00 | 4 158 | 3 932 |
| 06.11.2024 | 83.20 | 86.90 | 80.50 | 86.10 | 4 229 | 3 539 |
| 05.11.2024 | 59.40 | 66.50 | 59.40 | 66.50 | 4 603 | 3 023 |
| 04.11.2024 | 62.10 | 62.30 | 56.00 | 62.30 | 1 568 | 967 |
| 31.10.2024 | 67.60 | 67.60 | 57.70 | 57.90 | 6 319 | 3 959 |
| 30.10.2024 | 83.80 | 83.80 | 80.10 | 80.50 | 244 | 203 |
| 29.10.2024 | 75.10 | 75.10 | 75.10 | 75.10 | 2 000 | 1 502 |
| 28.10.2024 | 81.90 | 81.90 | 80.50 | 80.50 | 1 633 | 1 321 |
| 25.10.2024 | 73.30 | 83.60 | 72.20 | 81.60 | 2 205 | 1 720 |
| 24.10.2024 | 69.90 | 69.90 | 69.50 | 69.50 | 918 | 638 |
| 23.10.2024 | 76.80 | 76.80 | 72.60 | 74.00 | 128 | 97 |
| 22.10.2024 | 74.10 | 76.00 | 70.70 | 75.20 | 296 | 219 |
| 21.10.2024 | 73.40 | 77.00 | 69.00 | 72.20 | 991 | 704 |
| 18.10.2024 | 72.40 | 75.20 | 72.30 | 74.60 | 808 | 599 |
| 17.10.2024 | 71.80 | 77.50 | 71.80 | 72.00 | 1 339 | 974 |
| 16.10.2024 | 69.40 | 69.70 | 64.00 | 66.10 | 6 728 | 4 554 |
| 15.10.2024 | 78.50 | 80.90 | 69.20 | 71.00 | 7 210 | 5 600 |
| 14.10.2024 | 71.90 | 81.10 | 71.90 | 79.40 | 2 415 | 1 821 |
| 11.10.2024 | 71.40 | 73.40 | 67.80 | 73.10 | 8 209 | 5 893 |
| 10.10.2024 | 71.80 | 71.80 | 67.40 | 71.20 | 1 050 | 740 |
| 09.10.2024 | 63.30 | 68.30 | 63.30 | 68.30 | 1 852 | 1 229 |
| 08.10.2024 | 54.50 | 63.20 | 54.20 | 62.80 | 1 408 | 824 |
Biznesradar bez reklam? Sprawdź BR Plus
