Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNVD66233
245.50-10.50(-4.10%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
05.07.2024 | 245.50 | 245.50 | 245.50 | 245.50 | 4 | 98 |
24.06.2024 | 232.50 | 232.50 | 232.50 | 232.50 | 35 | 814 |
21.06.2024 | 268.50 | 268.50 | 245.00 | 245.00 | 93 | 2 476 |
19.06.2024 | 296.50 | 300.00 | 296.50 | 300.00 | 8 | 238 |
17.06.2024 | 265.50 | 265.50 | 265.50 | 265.50 | 9 | 239 |
13.06.2024 | 250.00 | 256.50 | 250.00 | 256.50 | 10 | 256 |
11.06.2024 | 232.00 | 232.00 | 232.00 | 232.00 | 15 | 348 |
07.06.2024 | 221.50 | 221.50 | 218.50 | 219.00 | 31 | 680 |
06.06.2024 | 233.00 | 233.00 | 214.50 | 214.50 | 24 | 546 |
05.06.2024 | 215.00 | 215.00 | 215.00 | 215.00 | 131 | 2 817 |
04.06.2024 | 194.00 | 197.20 | 194.00 | 197.20 | 30 | 585 |
03.06.2024 | 187.60 | 189.60 | 187.60 | 188.80 | 159 | 2 996 |
31.05.2024 | 178.00 | 188.80 | 178.00 | 188.80 | 36 | 665 |
29.05.2024 | 197.60 | 198.00 | 187.40 | 195.20 | 84 | 1 611 |
28.05.2024 | 173.60 | 183.00 | 172.60 | 183.00 | 143 | 2 512 |
27.05.2024 | 169.60 | 173.40 | 169.60 | 173.40 | 269 | 4 585 |
24.05.2024 | 149.80 | 155.00 | 149.20 | 155.00 | 271 | 4 136 |
23.05.2024 | 143.60 | 155.20 | 141.40 | 155.20 | 847 | 12 429 |
22.05.2024 | 120.60 | 120.60 | 116.00 | 116.00 | 63 | 748 |
21.05.2024 | 120.00 | 120.00 | 116.20 | 116.20 | 140 | 1 667 |
20.05.2024 | 113.60 | 118.00 | 113.60 | 117.40 | 123 | 1 406 |
17.05.2024 | 116.00 | 116.00 | 113.00 | 113.00 | 320 | 3 682 |
16.05.2024 | 118.80 | 118.80 | 117.60 | 117.60 | 150 | 1 770 |
15.05.2024 | 105.20 | 114.40 | 104.00 | 114.40 | 7 105 | 76 868 |
13.05.2024 | 102.80 | 102.80 | 95.00 | 100.00 | 2 706 | 27 710 |
10.05.2024 | 98.80 | 101.00 | 98.80 | 100.60 | 5 115 | 51 140 |
09.05.2024 | 104.40 | 104.40 | 104.40 | 104.40 | 15 | 157 |
08.05.2024 | 104.00 | 104.00 | 101.00 | 101.00 | 84 | 863 |
07.05.2024 | 105.80 | 107.60 | 104.00 | 106.60 | 193 | 2 056 |
06.05.2024 | 97.90 | 107.80 | 97.90 | 107.60 | 192 | 1 972 |
02.05.2024 | 79.80 | 81.10 | 79.80 | 81.10 | 48 | 385 |
30.04.2024 | 93.70 | 93.70 | 93.70 | 93.70 | 33 | 309 |
29.04.2024 | 95.80 | 95.80 | 93.30 | 93.30 | 43 | 409 |
26.04.2024 | 79.80 | 88.20 | 79.80 | 88.20 | 65 | 531 |
25.04.2024 | 71.00 | 71.00 | 71.00 | 71.00 | 14 | 99 |
24.04.2024 | 77.50 | 77.50 | 77.50 | 77.50 | 50 | 388 |
23.04.2024 | 62.80 | 73.90 | 62.80 | 73.90 | 174 | 1 175 |
22.04.2024 | 54.60 | 54.60 | 52.60 | 52.60 | 167 | 904 |
19.04.2024 | 80.20 | 80.20 | 76.60 | 76.60 | 75 | 590 |
18.04.2024 | 85.10 | 85.10 | 77.80 | 77.80 | 131 | 1 092 |
17.04.2024 | 91.70 | 91.70 | 91.70 | 91.70 | 15 | 138 |
16.04.2024 | 90.00 | 93.90 | 90.00 | 93.90 | 17 | 159 |
15.04.2024 | 105.20 | 105.20 | 105.20 | 105.20 | 20 | 210 |
12.04.2024 | 106.00 | 106.00 | 102.40 | 102.40 | 260 | 2 707 |
11.04.2024 | 92.30 | 97.70 | 89.20 | 97.70 | 153 | 1 469 |
10.04.2024 | 83.30 | 92.00 | 83.00 | 92.00 | 650 | 5 755 |
09.04.2024 | 85.20 | 85.40 | 76.60 | 76.60 | 850 | 6 999 |
08.04.2024 | 94.40 | 94.40 | 94.40 | 94.40 | 77 | 727 |
05.04.2024 | 89.40 | 90.00 | 89.40 | 90.00 | 129 | 1 159 |
04.04.2024 | 101.20 | 101.20 | 100.40 | 101.20 | 173 | 1 749 |
Biznesradar bez reklam? Sprawdź BR Plus