Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX70722
119.40+14.60(+13.93%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
