Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNVD61960
280.50-50.00(-15.13%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.07.2024 | 280.50 | 280.50 | 280.50 | 280.50 | 7 | 196 |
| 25.06.2024 | 312.00 | 312.00 | 312.00 | 312.00 | 7 | 218 |
| 07.06.2024 | 327.50 | 327.50 | 327.50 | 327.50 | 5 | 164 |
| 27.05.2024 | 280.00 | 280.00 | 280.00 | 280.00 | 1 | 28 |
| 23.05.2024 | 253.00 | 255.00 | 253.00 | 255.00 | 12 | 305 |
| 21.05.2024 | 226.50 | 226.50 | 223.00 | 223.00 | 1 700 | 38 208 |
| 06.05.2024 | 217.00 | 217.00 | 217.00 | 217.00 | 23 | 499 |
| 02.05.2024 | 198.80 | 198.80 | 198.80 | 198.80 | 10 | 199 |
| 22.04.2024 | 168.40 | 168.40 | 168.40 | 168.40 | 11 | 185 |
| 18.04.2024 | 196.60 | 196.60 | 196.60 | 196.60 | 10 | 197 |
| 08.04.2024 | 204.50 | 206.00 | 204.50 | 206.00 | 10 | 205 |
| 18.03.2024 | 211.50 | 211.50 | 211.50 | 211.50 | 15 | 317 |
| 15.03.2024 | 202.00 | 204.50 | 201.00 | 204.50 | 28 | 569 |
| 14.03.2024 | 213.00 | 213.00 | 213.00 | 213.00 | 5 | 107 |
| 12.03.2024 | 200.00 | 200.00 | 200.00 | 200.00 | 8 | 160 |
| 07.03.2024 | 214.50 | 218.50 | 214.50 | 218.50 | 18 | 388 |
| 06.03.2024 | 207.50 | 207.50 | 207.50 | 207.50 | 3 | 62 |
| 05.03.2024 | 196.40 | 198.80 | 196.40 | 198.80 | 18 | 354 |
| 04.03.2024 | 192.80 | 192.80 | 192.80 | 192.80 | 5 | 96 |
| 01.03.2024 | 176.60 | 176.60 | 176.60 | 176.60 | 26 | 459 |
| 28.02.2024 | 164.60 | 166.40 | 164.60 | 166.40 | 98 | 1 614 |
| 27.02.2024 | 172.00 | 172.00 | 172.00 | 172.00 | 4 | 69 |
| 23.02.2024 | 176.40 | 176.40 | 176.40 | 176.40 | 6 | 106 |
| 22.02.2024 | 158.60 | 160.20 | 158.60 | 160.20 | 57 | 906 |
| 21.02.2024 | 130.00 | 130.00 | 130.00 | 130.00 | 28 | 364 |
| 20.02.2024 | 140.80 | 140.80 | 140.80 | 140.80 | 31 | 436 |
| 14.02.2024 | 151.40 | 151.40 | 151.40 | 151.40 | 6 | 91 |
| 13.02.2024 | 142.20 | 142.20 | 142.20 | 142.20 | 17 | 242 |
| 02.02.2024 | 113.40 | 113.40 | 112.40 | 112.40 | 43 | 485 |
| 31.01.2024 | 103.20 | 103.20 | 103.20 | 103.20 | 27 | 279 |
| 30.01.2024 | 110.40 | 110.40 | 110.40 | 110.40 | 27 | 298 |
| 29.01.2024 | 105.20 | 105.20 | 105.20 | 105.20 | 17 | 179 |
| 25.01.2024 | 105.60 | 106.80 | 105.20 | 106.80 | 159 | 1 680 |
| 24.01.2024 | 99.80 | 99.80 | 99.80 | 99.80 | 161 | 1 607 |
| 22.01.2024 | 95.80 | 96.30 | 95.80 | 96.30 | 565 | 5 413 |
| 19.01.2024 | 89.60 | 89.60 | 89.60 | 89.60 | 6 | 54 |
| 18.01.2024 | 88.00 | 88.00 | 87.10 | 88.00 | 84 | 737 |
| 17.01.2024 | 79.00 | 79.00 | 79.00 | 79.00 | 229 | 1 809 |
| 16.01.2024 | 80.00 | 80.00 | 80.00 | 80.00 | 3 | 24 |
| 15.01.2024 | 77.70 | 77.70 | 77.70 | 77.70 | 20 | 155 |
| 12.01.2024 | 75.40 | 75.40 | 75.40 | 75.40 | 188 | 1 418 |
| 11.01.2024 | 77.00 | 77.00 | 73.60 | 73.90 | 161 | 1 188 |
| 10.01.2024 | 70.70 | 73.00 | 70.70 | 73.00 | 810 | 5 846 |
| 09.01.2024 | 66.70 | 68.50 | 66.70 | 66.90 | 54 | 362 |
| 08.01.2024 | 55.50 | 63.00 | 55.50 | 63.00 | 156 | 901 |
| 05.01.2024 | 49.70 | 53.50 | 49.70 | 53.50 | 2 026 | 10 628 |
| 04.01.2024 | 49.30 | 49.50 | 49.30 | 49.50 | 28 | 138 |
| 03.01.2024 | 48.55 | 50.20 | 47.80 | 50.20 | 2 175 | 10 495 |
| 02.01.2024 | 53.20 | 53.20 | 49.15 | 49.15 | 190 | 970 |
| 28.12.2023 | 55.30 | 55.30 | 55.30 | 55.30 | 5 212 | 28 822 |
Biznesradar bez reklam? Sprawdź BR Plus
