Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX66183
92.90+0.70(+0.76%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
07.06.2024 | 89.20 | 92.90 | 88.50 | 92.90 | 9 555 | 8 650 |
06.06.2024 | 92.40 | 92.40 | 92.40 | 92.40 | 6 055 | 5 595 |
05.06.2024 | 80.30 | 85.20 | 80.30 | 85.20 | 33 000 | 27 216 |
04.06.2024 | 72.60 | 72.60 | 71.10 | 71.10 | 2 000 | 1 437 |
03.06.2024 | 74.70 | 76.40 | 74.70 | 76.40 | 5 074 | 3 848 |
31.05.2024 | 71.10 | 71.10 | 71.10 | 71.10 | 50 | 36 |
29.05.2024 | 81.60 | 82.10 | 81.60 | 82.10 | 124 | 101 |
27.05.2024 | 83.20 | 84.80 | 83.20 | 84.10 | 4 558 | 3 846 |
24.05.2024 | 78.60 | 82.50 | 78.50 | 82.50 | 5 022 | 3 971 |
23.05.2024 | 87.10 | 87.10 | 83.60 | 84.90 | 5 181 | 4 483 |
22.05.2024 | 80.80 | 82.20 | 79.80 | 81.60 | 8 448 | 6 857 |
21.05.2024 | 79.00 | 79.00 | 76.50 | 78.00 | 5 315 | 4 144 |
20.05.2024 | 76.40 | 79.30 | 75.10 | 79.30 | 3 583 | 2 725 |
17.05.2024 | 75.30 | 76.80 | 74.70 | 75.50 | 8 018 | 6 040 |
16.05.2024 | 78.00 | 78.10 | 77.70 | 78.00 | 17 237 | 13 437 |
15.05.2024 | 66.10 | 72.20 | 66.10 | 72.20 | 26 034 | 18 514 |
14.05.2024 | 62.90 | 65.00 | 61.40 | 61.90 | 17 678 | 10 943 |
13.05.2024 | 62.50 | 63.90 | 61.20 | 62.40 | 47 128 | 29 458 |
10.05.2024 | 62.00 | 64.40 | 61.80 | 64.40 | 2 730 | 1 701 |
09.05.2024 | 57.80 | 58.80 | 56.90 | 58.00 | 36 296 | 20 990 |
08.05.2024 | 60.00 | 61.00 | 55.90 | 61.00 | 22 131 | 12 928 |
07.05.2024 | 59.20 | 61.00 | 58.00 | 60.10 | 28 114 | 16 588 |
06.05.2024 | 52.60 | 55.80 | 52.00 | 55.30 | 29 390 | 15 559 |
02.05.2024 | 33.90 | 36.75 | 28.70 | 30.95 | 86 988 | 27 493 |
30.04.2024 | 48.15 | 48.70 | 44.95 | 47.50 | 48 195 | 22 160 |
29.04.2024 | 48.00 | 48.90 | 45.80 | 48.90 | 16 789 | 8 048 |
26.04.2024 | 42.90 | 46.90 | 40.40 | 46.90 | 122 961 | 53 165 |
25.04.2024 | 30.80 | 33.50 | 25.25 | 27.15 | 25 997 | 7 246 |
24.04.2024 | 41.65 | 43.00 | 40.05 | 41.10 | 69 828 | 28 834 |
23.04.2024 | 27.30 | 35.95 | 27.00 | 35.95 | 30 779 | 9 072 |
22.04.2024 | 24.65 | 24.90 | 20.90 | 21.30 | 1 210 | 283 |
19.04.2024 | 30.40 | 35.00 | 27.00 | 27.05 | 5 314 | 1 568 |
18.04.2024 | 43.00 | 43.25 | 35.90 | 41.55 | 4 123 | 1 624 |
17.04.2024 | 48.05 | 50.80 | 46.50 | 46.85 | 1 268 | 618 |
16.04.2024 | 47.25 | 49.60 | 45.80 | 49.60 | 1 686 | 802 |
15.04.2024 | 63.90 | 66.40 | 63.20 | 66.00 | 317 | 207 |
12.04.2024 | 72.00 | 72.10 | 62.20 | 62.30 | 3 446 | 2 297 |
11.04.2024 | 60.50 | 62.60 | 59.20 | 62.60 | 2 727 | 1 673 |
10.04.2024 | 66.80 | 67.00 | 55.00 | 59.00 | 4 243 | 2 541 |
09.04.2024 | 64.90 | 67.20 | 59.90 | 59.90 | 1 130 | 724 |
08.04.2024 | 64.30 | 66.30 | 62.80 | 63.60 | 940 | 600 |
05.04.2024 | 57.20 | 59.20 | 56.60 | 59.20 | 1 979 | 1 140 |
04.04.2024 | 69.50 | 73.40 | 69.50 | 72.00 | 255 | 183 |
03.04.2024 | 64.10 | 69.10 | 63.50 | 69.10 | 374 | 251 |
02.04.2024 | 71.90 | 71.90 | 62.40 | 62.40 | 2 828 | 1 923 |
28.03.2024 | 73.10 | 73.70 | 73.10 | 73.30 | 424 | 311 |
27.03.2024 | 72.30 | 73.90 | 71.00 | 71.00 | 1 444 | 1 063 |
26.03.2024 | 75.90 | 76.90 | 74.10 | 74.10 | 1 830 | 1 373 |
25.03.2024 | 75.20 | 75.20 | 71.30 | 71.50 | 940 | 682 |
22.03.2024 | 76.00 | 76.00 | 73.00 | 74.00 | 589 | 433 |
Biznesradar bez reklam? Sprawdź BR Plus