Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLUSJ16220
143.80+5.20(+3.75%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.11.2024 | 143.80 | 143.80 | 143.80 | 143.80 | 12 | 172 560 |
| 16.10.2024 | 132.00 | 132.00 | 132.00 | 132.00 | 12 | 158 400 |
| 02.05.2023 | 105.40 | 105.40 | 105.40 | 105.40 | 80 | 843 200 |
| 12.04.2023 | 97.50 | 97.50 | 97.50 | 97.50 | 80 | 780 000 |
| 24.03.2023 | 92.00 | 93.60 | 92.00 | 93.60 | 40 | 371 200 |
| 08.03.2023 | 111.80 | 111.80 | 111.80 | 111.80 | 3 | 33 540 |
| 17.01.2023 | 86.70 | 86.70 | 86.70 | 86.70 | 85 | 736 950 |
| 10.01.2023 | 97.70 | 97.70 | 97.70 | 97.70 | 15 | 146 550 |
| 28.12.2022 | 102.20 | 102.20 | 102.20 | 102.20 | 3 | 30 660 |
| 06.12.2022 | 110.60 | 110.80 | 110.60 | 110.80 | 70 | 774 600 |
| 17.10.2022 | 152.60 | 152.60 | 152.60 | 152.60 | 3 | 45 780 |
| 11.10.2022 | 147.00 | 147.00 | 147.00 | 147.00 | 3 | 44 100 |
| 03.10.2022 | 143.00 | 143.00 | 143.00 | 143.00 | 3 | 42 900 |
| 06.09.2022 | 132.00 | 132.00 | 132.00 | 132.00 | 90 | 1 188 000 |
| 10.08.2022 | 101.00 | 101.00 | 101.00 | 101.00 | 20 | 202 000 |
| 04.08.2022 | 107.00 | 107.00 | 107.00 | 107.00 | 200 | 2 140 000 |
| 03.08.2022 | 109.20 | 109.20 | 109.20 | 109.20 | 200 | 2 184 000 |
| 28.07.2022 | 114.40 | 114.40 | 114.40 | 114.40 | 40 | 457 600 |
| 26.07.2022 | 114.80 | 115.80 | 114.80 | 115.80 | 22 | 253 660 |
| 13.07.2022 | 122.60 | 122.60 | 122.60 | 122.60 | 15 | 183 900 |
| 12.07.2022 | 121.80 | 121.80 | 120.00 | 120.00 | 10 | 120 900 |
| 11.07.2022 | 121.20 | 121.20 | 121.20 | 121.20 | 5 | 60 600 |
| 07.07.2022 | 114.40 | 115.20 | 114.40 | 115.20 | 45 | 516 400 |
| 06.07.2022 | 113.60 | 113.60 | 113.60 | 113.60 | 25 | 284 000 |
| 04.07.2022 | 109.00 | 109.00 | 109.00 | 109.00 | 38 | 414 200 |
| 01.07.2022 | 109.40 | 109.40 | 109.40 | 109.40 | 25 | 273 500 |
| 30.06.2022 | 110.20 | 110.20 | 110.20 | 110.20 | 50 | 551 000 |
| 27.06.2022 | 108.20 | 108.20 | 108.20 | 108.20 | 38 | 411 160 |
| 22.06.2022 | 109.40 | 109.40 | 109.40 | 109.40 | 50 | 547 000 |
| 20.06.2022 | 106.40 | 106.40 | 106.40 | 106.40 | 45 | 478 800 |
| 17.06.2022 | 106.00 | 107.80 | 106.00 | 107.80 | 20 | 212 900 |
| 13.06.2022 | 105.60 | 105.60 | 105.60 | 105.60 | 15 | 158 400 |
| 09.06.2022 | 99.30 | 99.30 | 99.30 | 99.30 | 15 | 148 950 |
| 03.06.2022 | 92.40 | 92.40 | 92.40 | 92.40 | 30 | 277 200 |
| 01.06.2022 | 89.20 | 89.20 | 89.20 | 89.20 | 40 | 356 800 |
| 30.05.2022 | 84.40 | 84.50 | 84.40 | 84.50 | 40 | 337 800 |
| 04.05.2022 | 94.90 | 94.90 | 94.90 | 94.90 | 140 | 1 328 600 |
| 25.04.2022 | 88.10 | 88.10 | 88.10 | 88.10 | 10 | 88 100 |
| 22.04.2022 | 87.80 | 87.80 | 87.80 | 87.80 | 10 | 87 800 |
| 20.04.2022 | 86.00 | 86.00 | 85.00 | 85.00 | 20 | 171 000 |
| 19.04.2022 | 87.60 | 87.70 | 87.60 | 87.70 | 204 | 1 788 060 |
| 11.04.2022 | 79.80 | 79.80 | 79.80 | 79.80 | 10 | 79 800 |
| 28.03.2022 | 75.10 | 75.10 | 75.10 | 75.10 | 140 | 1 051 400 |
| 18.03.2022 | 61.00 | 61.00 | 60.90 | 60.90 | 90 | 548 550 |
| 11.03.2022 | 55.00 | 55.00 | 55.00 | 55.00 | 100 | 550 000 |
| 07.03.2022 | 52.20 | 52.20 | 52.20 | 52.20 | 100 | 522 000 |
| 17.02.2022 | 45.45 | 45.45 | 45.45 | 45.45 | 100 | 454 500 |
| 10.02.2022 | 48.60 | 48.60 | 48.60 | 48.60 | 100 | 486 000 |
| 27.01.2022 | 46.30 | 46.30 | 46.30 | 46.30 | 100 | 463 000 |
| 25.01.2022 | 43.30 | 43.30 | 43.30 | 43.30 | 100 | 433 000 |
Biznesradar bez reklam? Sprawdź BR Plus
