Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX72439
81.20-1.80(-2.17%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 90.70 | 90.70 | 80.10 | 81.20 | 321 | 266 |
| 20.02.2025 | 82.70 | 85.80 | 82.70 | 83.00 | 2 017 | 1 694 |
| 19.02.2025 | 91.00 | 91.00 | 90.40 | 90.40 | 787 | 716 |
| 18.02.2025 | 92.80 | 93.20 | 92.80 | 93.10 | 1 200 | 1 116 |
| 17.02.2025 | 91.90 | 91.90 | 91.90 | 91.90 | 200 | 184 |
| 14.02.2025 | 87.60 | 87.60 | 84.50 | 87.50 | 4 717 | 4 100 |
| 13.02.2025 | 76.10 | 84.40 | 75.90 | 84.40 | 2 800 | 2 207 |
| 12.02.2025 | 74.30 | 77.00 | 65.60 | 71.10 | 39 910 | 27 661 |
| 11.02.2025 | 73.00 | 77.70 | 73.00 | 77.70 | 6 770 | 5 091 |
| 10.02.2025 | 72.40 | 79.60 | 72.40 | 79.60 | 13 307 | 10 088 |
| 07.02.2025 | 78.70 | 82.30 | 72.90 | 75.00 | 12 381 | 9 671 |
| 06.02.2025 | 75.70 | 76.70 | 75.20 | 76.40 | 12 600 | 9 581 |
| 05.02.2025 | 62.80 | 67.30 | 62.80 | 67.30 | 12 324 | 7 807 |
| 04.02.2025 | 60.20 | 70.70 | 58.50 | 70.50 | 14 628 | 9 495 |
| 03.02.2025 | 52.40 | 61.50 | 52.40 | 61.50 | 37 572 | 20 006 |
| 31.01.2025 | 75.80 | 77.00 | 75.60 | 77.00 | 15 251 | 11 615 |
| 30.01.2025 | 71.70 | 72.80 | 65.00 | 66.90 | 9 800 | 6 660 |
| 29.01.2025 | 71.40 | 71.50 | 63.00 | 64.30 | 89 166 | 60 590 |
| 28.01.2025 | 58.80 | 63.20 | 52.00 | 61.30 | 20 451 | 11 803 |
| 27.01.2025 | 56.40 | 60.00 | 38.25 | 58.50 | 91 313 | 46 905 |
| 24.01.2025 | 85.70 | 86.60 | 85.60 | 86.60 | 1 029 | 886 |
| 23.01.2025 | 81.10 | 82.00 | 80.40 | 82.00 | 1 330 | 1 079 |
| 22.01.2025 | 80.20 | 86.60 | 80.20 | 86.50 | 22 806 | 18 393 |
| 21.01.2025 | 71.00 | 75.00 | 67.20 | 67.20 | 659 | 461 |
| 20.01.2025 | 71.70 | 73.80 | 71.10 | 72.00 | 1 207 | 876 |
| 17.01.2025 | 59.20 | 71.00 | 59.20 | 68.50 | 8 239 | 5 624 |
| 16.01.2025 | 68.10 | 68.10 | 61.00 | 62.50 | 1 828 | 1 185 |
| 15.01.2025 | 43.70 | 62.60 | 43.70 | 62.60 | 68 304 | 36 305 |
| 14.01.2025 | 48.90 | 52.00 | 44.35 | 45.70 | 37 747 | 18 825 |
| 13.01.2025 | 40.90 | 41.60 | 34.85 | 41.50 | 43 114 | 15 905 |
| 10.01.2025 | 59.50 | 61.60 | 44.65 | 52.30 | 7 892 | 4 001 |
| 09.01.2025 | 57.10 | 60.20 | 57.10 | 60.20 | 128 | 76 |
| 08.01.2025 | 65.10 | 65.10 | 56.40 | 59.90 | 621 | 379 |
| 07.01.2025 | 75.70 | 78.50 | 64.00 | 64.80 | 30 527 | 23 034 |
| 03.01.2025 | 58.10 | 63.60 | 56.40 | 61.20 | 18 431 | 10 810 |
| 02.01.2025 | 63.20 | 65.00 | 56.00 | 57.80 | 2 525 | 1 544 |
| 30.12.2024 | 72.70 | 72.70 | 57.80 | 57.80 | 886 | 570 |
| 27.12.2024 | 83.20 | 84.80 | 70.50 | 70.50 | 764 | 575 |
| 23.12.2024 | 73.40 | 73.40 | 67.50 | 68.10 | 404 | 282 |
| 20.12.2024 | 53.80 | 66.70 | 47.25 | 66.70 | 1 026 | 531 |
| 19.12.2024 | 66.70 | 68.20 | 66.50 | 67.10 | 96 | 64 |
| 18.12.2024 | 99.50 | 99.50 | 94.50 | 98.60 | 266 | 253 |
| 17.12.2024 | 99.50 | 101.00 | 95.00 | 95.00 | 6 749 | 6 644 |
| 13.12.2024 | 89.90 | 93.10 | 89.40 | 92.90 | 112 | 102 |
| 12.12.2024 | 83.50 | 85.60 | 83.50 | 85.00 | 276 | 234 |
| 11.12.2024 | 76.40 | 85.80 | 76.40 | 84.30 | 129 | 106 |
Biznesradar bez reklam? Sprawdź BR Plus
