Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX61234
187.00+9.60(+5.41%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
23.04.2024 | 187.00 | 187.00 | 187.00 | 187.00 | 4 | 7 |
22.04.2024 | 180.80 | 180.80 | 180.80 | 180.80 | 3 | 5 |
19.04.2024 | 184.60 | 184.60 | 184.60 | 184.60 | 7 | 13 |
12.04.2024 | 220.00 | 220.00 | 220.00 | 220.00 | 20 | 44 |
25.03.2024 | 226.50 | 226.50 | 226.50 | 226.50 | 7 | 16 |
06.03.2024 | 215.00 | 215.00 | 215.00 | 215.00 | 15 | 32 |
13.02.2024 | 211.50 | 211.50 | 211.50 | 211.50 | 5 | 11 |
08.02.2024 | 212.00 | 212.00 | 212.00 | 212.00 | 10 | 21 |
18.01.2024 | 178.60 | 180.40 | 178.60 | 180.40 | 11 | 20 |
11.01.2024 | 173.40 | 173.40 | 173.40 | 173.40 | 7 | 12 |
10.01.2024 | 170.20 | 171.40 | 170.20 | 171.40 | 23 | 39 |
09.01.2024 | 163.40 | 163.40 | 163.40 | 163.40 | 5 | 8 |
05.01.2024 | 153.00 | 153.00 | 153.00 | 153.00 | 53 | 81 |
04.01.2024 | 155.00 | 155.00 | 155.00 | 155.00 | 10 | 16 |
03.01.2024 | 164.20 | 164.20 | 162.20 | 162.20 | 19 | 31 |
02.01.2024 | 174.60 | 174.60 | 169.00 | 169.00 | 34 | 58 |
22.12.2023 | 175.00 | 175.00 | 175.00 | 175.00 | 5 | 9 |
21.12.2023 | 170.80 | 171.20 | 170.60 | 171.20 | 68 | 116 |
20.12.2023 | 175.00 | 175.00 | 175.00 | 175.00 | 7 | 12 |
19.12.2023 | 174.40 | 174.40 | 174.40 | 174.40 | 5 | 9 |
18.12.2023 | 171.80 | 171.80 | 171.80 | 171.80 | 4 | 7 |
14.12.2023 | 169.20 | 169.20 | 166.80 | 166.80 | 40 | 67 |
13.12.2023 | 162.40 | 162.40 | 162.40 | 162.40 | 61 | 99 |
12.12.2023 | 157.40 | 157.40 | 157.40 | 157.40 | 7 | 11 |
11.12.2023 | 150.40 | 152.40 | 150.40 | 152.40 | 9 | 14 |
08.12.2023 | 148.00 | 148.00 | 143.80 | 143.80 | 8 | 12 |
07.12.2023 | 147.00 | 147.00 | 147.00 | 147.00 | 4 | 6 |
05.12.2023 | 138.40 | 138.40 | 137.00 | 138.40 | 30 | 41 |
04.12.2023 | 144.00 | 144.00 | 136.80 | 136.80 | 12 | 17 |
01.12.2023 | 143.20 | 143.20 | 141.80 | 141.80 | 9 | 13 |
29.11.2023 | 151.00 | 151.00 | 151.00 | 151.00 | 7 | 11 |
28.11.2023 | 143.80 | 145.60 | 143.80 | 145.60 | 8 | 12 |
27.11.2023 | 147.20 | 147.20 | 147.20 | 147.20 | 5 | 7 |
23.11.2023 | 149.40 | 149.40 | 149.40 | 149.40 | 4 | 6 |
21.11.2023 | 148.20 | 148.20 | 145.60 | 145.60 | 84 | 124 |
20.11.2023 | 144.40 | 144.40 | 144.40 | 144.40 | 4 | 6 |
16.11.2023 | 143.00 | 143.00 | 143.00 | 143.00 | 80 | 114 |
14.11.2023 | 135.20 | 142.40 | 134.40 | 142.40 | 132 | 180 |
13.11.2023 | 132.40 | 134.40 | 130.60 | 132.40 | 161 | 215 |
10.11.2023 | 124.20 | 125.60 | 124.20 | 124.60 | 16 | 20 |
08.11.2023 | 126.80 | 127.40 | 126.80 | 127.40 | 26 | 33 |
07.11.2023 | 119.80 | 121.00 | 119.80 | 121.00 | 22 | 26 |
06.11.2023 | 119.20 | 120.60 | 119.20 | 120.60 | 37 | 44 |
03.11.2023 | 110.40 | 117.00 | 110.40 | 114.80 | 107 | 119 |
02.11.2023 | 105.00 | 106.60 | 105.00 | 106.60 | 32 | 34 |
31.10.2023 | 88.50 | 88.50 | 85.00 | 85.00 | 9 | 8 |
30.10.2023 | 85.60 | 90.00 | 85.60 | 86.40 | 25 | 22 |
27.10.2023 | 84.20 | 86.00 | 84.20 | 84.80 | 16 | 14 |
26.10.2023 | 84.40 | 84.40 | 84.40 | 84.40 | 5 | 4 |
25.10.2023 | 102.80 | 102.80 | 99.40 | 99.40 | 37 | 37 |
Biznesradar bez reklam? Sprawdź BR Plus