Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX70722
36.40-19.80(-35.23%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.03.2025 | 44.85 | 47.45 | 35.15 | 36.40 | 5 619 | 2 103 |
| 06.03.2025 | 50.10 | 57.20 | 50.10 | 57.20 | 210 | 116 |
| 05.03.2025 | 61.60 | 62.10 | 55.00 | 56.10 | 839 | 497 |
| 04.03.2025 | 61.00 | 61.60 | 47.60 | 49.40 | 667 | 382 |
| 03.03.2025 | 79.30 | 79.40 | 72.30 | 72.30 | 34 | 26 |
| 28.02.2025 | 67.00 | 67.00 | 66.40 | 66.70 | 1 256 | 838 |
| 27.02.2025 | 89.50 | 92.80 | 79.30 | 83.60 | 63 | 54 |
| 26.02.2025 | 90.00 | 92.00 | 89.40 | 92.00 | 40 | 36 |
| 25.02.2025 | 92.40 | 96.20 | 90.10 | 90.60 | 97 | 90 |
| 24.02.2025 | 109.00 | 111.00 | 99.40 | 99.50 | 32 | 34 |
| 19.02.2025 | 130.20 | 130.20 | 128.40 | 128.40 | 26 | 34 |
| 17.02.2025 | 129.60 | 129.60 | 129.60 | 129.60 | 13 | 17 |
| 14.02.2025 | 124.00 | 125.00 | 124.00 | 125.00 | 67 | 83 |
| 13.02.2025 | 115.60 | 122.80 | 115.60 | 122.80 | 57 | 69 |
| 12.02.2025 | 106.60 | 110.00 | 105.60 | 110.00 | 16 | 17 |
| 11.02.2025 | 116.00 | 116.40 | 116.00 | 116.40 | 29 | 34 |
| 10.02.2025 | 110.40 | 118.00 | 110.40 | 118.00 | 35 | 40 |
| 07.02.2025 | 112.60 | 113.00 | 112.60 | 113.00 | 32 | 36 |
| 06.02.2025 | 113.80 | 113.80 | 112.00 | 112.00 | 20 | 23 |
| 05.02.2025 | 101.40 | 103.80 | 101.40 | 103.80 | 8 | 8 |
| 04.02.2025 | 108.80 | 108.80 | 108.80 | 108.80 | 19 | 21 |
| 03.02.2025 | 92.20 | 98.00 | 88.80 | 98.00 | 155 | 142 |
| 31.01.2025 | 114.00 | 119.80 | 114.00 | 119.40 | 130 | 151 |
| 30.01.2025 | 109.40 | 110.20 | 109.40 | 110.20 | 15 | 16 |
| 29.01.2025 | 109.40 | 109.40 | 101.40 | 101.40 | 93 | 100 |
| 28.01.2025 | 94.90 | 97.00 | 94.90 | 97.00 | 17 | 16 |
| 27.01.2025 | 85.30 | 93.10 | 81.90 | 93.10 | 1 619 | 1 382 |
| 24.01.2025 | 122.40 | 125.00 | 122.40 | 125.00 | 1 501 | 1 837 |
| 23.01.2025 | 120.00 | 120.00 | 120.00 | 120.00 | 15 | 18 |
| 22.01.2025 | 118.60 | 122.00 | 118.60 | 122.00 | 38 | 46 |
| 21.01.2025 | 113.20 | 113.40 | 106.00 | 108.20 | 54 | 60 |
| 20.01.2025 | 110.00 | 115.00 | 110.00 | 110.60 | 523 | 586 |
| 17.01.2025 | 98.70 | 110.60 | 98.70 | 106.00 | 2 724 | 2 867 |
| 16.01.2025 | 106.80 | 106.80 | 105.60 | 105.60 | 48 | 51 |
| 15.01.2025 | 93.70 | 97.00 | 93.70 | 97.00 | 47 | 45 |
| 14.01.2025 | 91.60 | 91.60 | 85.50 | 87.80 | 214 | 195 |
| 13.01.2025 | 79.00 | 79.20 | 74.50 | 78.00 | 221 | 173 |
| 10.01.2025 | 97.40 | 97.40 | 82.20 | 82.20 | 72 | 65 |
| 08.01.2025 | 102.80 | 103.80 | 99.40 | 100.40 | 382 | 384 |
| 07.01.2025 | 114.00 | 117.00 | 112.40 | 112.40 | 233 | 268 |
| 03.01.2025 | 96.60 | 103.60 | 96.60 | 98.60 | 74 | 74 |
| 02.01.2025 | 102.00 | 105.40 | 95.20 | 95.20 | 107 | 109 |
| 30.12.2024 | 111.60 | 111.60 | 98.90 | 98.90 | 57 | 61 |
| 23.12.2024 | 112.20 | 112.20 | 106.20 | 106.20 | 85 | 94 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
