Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX71670
88.70-1.80(-1.99%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 97.90 | 98.20 | 88.70 | 88.70 | 90 | 85 |
| 20.02.2025 | 89.70 | 92.70 | 89.70 | 92.30 | 1 768 | 1 602 |
| 19.02.2025 | 96.50 | 97.30 | 96.50 | 97.30 | 26 | 25 |
| 14.02.2025 | 91.70 | 93.00 | 91.70 | 93.00 | 2 000 | 1 847 |
| 13.02.2025 | 81.70 | 89.00 | 81.70 | 89.00 | 505 | 449 |
| 12.02.2025 | 72.60 | 74.40 | 71.70 | 73.50 | 4 005 | 2 926 |
| 11.02.2025 | 81.10 | 81.10 | 81.10 | 81.10 | 25 | 20 |
| 10.02.2025 | 86.70 | 86.70 | 86.70 | 86.70 | 23 | 20 |
| 05.02.2025 | 72.50 | 74.80 | 72.20 | 74.80 | 2 350 | 1 730 |
| 04.02.2025 | 70.90 | 70.90 | 70.90 | 70.90 | 701 | 497 |
| 03.02.2025 | 61.70 | 62.10 | 60.30 | 62.10 | 202 | 123 |
| 31.01.2025 | 89.70 | 89.70 | 89.70 | 89.70 | 23 | 21 |
| 29.01.2025 | 77.90 | 77.90 | 70.70 | 70.70 | 112 | 87 |
| 28.01.2025 | 67.00 | 68.10 | 64.00 | 68.10 | 2 384 | 1 596 |
| 27.01.2025 | 62.60 | 65.20 | 47.70 | 63.90 | 3 924 | 2 330 |
| 24.01.2025 | 92.70 | 92.70 | 92.70 | 92.70 | 60 | 56 |
| 22.01.2025 | 87.80 | 91.40 | 87.80 | 91.40 | 655 | 585 |
| 20.01.2025 | 80.00 | 80.00 | 80.00 | 80.00 | 4 | 3 |
| 17.01.2025 | 65.50 | 79.40 | 65.50 | 76.50 | 1 132 | 836 |
| 16.01.2025 | 75.50 | 75.50 | 72.50 | 72.50 | 446 | 332 |
| 15.01.2025 | 53.50 | 67.00 | 53.50 | 67.00 | 135 | 86 |
| 14.01.2025 | 55.10 | 55.10 | 55.10 | 55.10 | 5 | 3 |
| 13.01.2025 | 49.60 | 49.60 | 44.30 | 49.50 | 2 755 | 1 342 |
| 10.01.2025 | 66.00 | 66.00 | 50.80 | 60.00 | 4 071 | 2 329 |
| 09.01.2025 | 64.40 | 68.10 | 64.40 | 68.10 | 900 | 596 |
| 08.01.2025 | 67.00 | 70.50 | 64.50 | 70.50 | 30 | 20 |
| 07.01.2025 | 84.40 | 86.00 | 71.30 | 71.30 | 3 972 | 3 223 |
| 02.01.2025 | 71.20 | 71.20 | 62.40 | 68.80 | 3 101 | 2 139 |
| 30.12.2024 | 75.00 | 75.00 | 65.80 | 67.20 | 918 | 631 |
| 27.12.2024 | 91.40 | 92.50 | 75.50 | 75.50 | 71 | 62 |
| 23.12.2024 | 80.30 | 80.30 | 75.90 | 75.90 | 410 | 326 |
| 20.12.2024 | 62.10 | 75.00 | 54.00 | 75.00 | 6 339 | 3 827 |
| 19.12.2024 | 77.00 | 80.00 | 73.00 | 74.20 | 3 707 | 2 834 |
| 18.12.2024 | 106.40 | 106.40 | 106.40 | 106.40 | 500 | 532 |
| 17.12.2024 | 105.80 | 106.40 | 103.20 | 103.20 | 6 046 | 6 324 |
| 16.12.2024 | 98.30 | 98.30 | 97.90 | 97.90 | 24 | 24 |
| 13.12.2024 | 95.90 | 99.40 | 95.90 | 99.40 | 40 | 39 |
| 12.12.2024 | 92.20 | 92.20 | 91.90 | 91.90 | 416 | 383 |
| 11.12.2024 | 81.60 | 89.20 | 81.60 | 89.20 | 1 012 | 897 |
| 10.12.2024 | 84.00 | 84.00 | 84.00 | 84.00 | 1 178 | 990 |
| 09.12.2024 | 91.30 | 91.50 | 88.40 | 88.40 | 881 | 779 |
| 06.12.2024 | 87.30 | 88.30 | 87.30 | 88.10 | 150 | 132 |
| 05.12.2024 | 84.20 | 85.10 | 84.20 | 84.80 | 301 | 255 |
| 04.12.2024 | 78.70 | 83.10 | 78.70 | 83.00 | 709 | 569 |
| 03.12.2024 | 73.20 | 73.20 | 72.80 | 72.80 | 284 | 207 |
| 02.12.2024 | 62.40 | 71.80 | 62.40 | 71.80 | 276 | 180 |
| 29.11.2024 | 60.40 | 62.50 | 60.40 | 62.50 | 798 | 485 |
| 28.11.2024 | 59.00 | 60.50 | 59.00 | 60.50 | 35 | 21 |
| 27.11.2024 | 62.80 | 62.80 | 55.40 | 55.40 | 700 | 429 |
| 26.11.2024 | 60.70 | 64.40 | 60.20 | 63.90 | 249 | 153 |
Biznesradar bez reklam? Sprawdź BR Plus
