Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX30841
310.00-2.00(-0.64%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
27.11.2023 | 310.00 | 310.00 | 310.00 | 310.00 | 2 | 6 |
19.09.2023 | 312.50 | 313.00 | 312.50 | 313.00 | 48 | 150 |
01.09.2023 | 310.50 | 310.50 | 310.50 | 310.50 | 16 | 50 |
31.08.2023 | 312.00 | 312.00 | 312.00 | 312.00 | 32 | 100 |
02.08.2023 | 306.00 | 306.00 | 306.00 | 306.00 | 6 | 18 |
31.07.2023 | 311.00 | 311.00 | 311.00 | 311.00 | 6 | 19 |
26.06.2023 | 282.50 | 282.50 | 282.50 | 282.50 | 111 | 314 |
23.06.2023 | 288.00 | 288.00 | 288.00 | 288.00 | 111 | 320 |
29.05.2023 | 275.00 | 275.00 | 275.00 | 275.00 | 2 | 6 |
19.05.2023 | 253.00 | 253.00 | 253.00 | 253.00 | 242 | 612 |
10.05.2023 | 226.00 | 226.00 | 226.00 | 226.00 | 6 | 14 |
16.03.2023 | 201.00 | 201.00 | 201.00 | 201.00 | 16 | 32 |
08.03.2023 | 197.60 | 197.60 | 197.60 | 197.60 | 100 | 198 |
07.03.2023 | 199.00 | 199.00 | 199.00 | 199.00 | 16 | 32 |
06.03.2023 | 203.00 | 203.00 | 203.00 | 203.00 | 37 | 75 |
22.02.2023 | 195.00 | 195.00 | 195.00 | 195.00 | 12 | 23 |
21.02.2023 | 201.00 | 201.00 | 201.00 | 201.00 | 25 | 50 |
14.02.2023 | 213.50 | 213.50 | 213.50 | 213.50 | 12 | 26 |
09.02.2023 | 218.50 | 218.50 | 218.50 | 218.50 | 6 | 13 |
08.02.2023 | 222.00 | 222.00 | 221.50 | 221.50 | 142 | 315 |
03.02.2023 | 209.00 | 209.00 | 209.00 | 209.00 | 74 | 155 |
02.02.2023 | 207.50 | 207.50 | 207.50 | 207.50 | 34 | 71 |
01.02.2023 | 190.00 | 190.00 | 190.00 | 190.00 | 100 | 190 |
31.01.2023 | 185.00 | 185.40 | 185.00 | 185.40 | 140 | 259 |
27.01.2023 | 186.40 | 186.40 | 186.40 | 186.40 | 100 | 186 |
26.01.2023 | 184.80 | 185.20 | 184.80 | 185.20 | 20 | 37 |
25.01.2023 | 169.20 | 169.20 | 169.20 | 169.20 | 8 | 14 |
23.01.2023 | 170.80 | 170.80 | 170.80 | 170.80 | 100 | 171 |
12.01.2023 | 163.80 | 165.40 | 163.80 | 165.40 | 480 | 793 |
09.01.2023 | 156.00 | 156.00 | 156.00 | 156.00 | 15 | 23 |
05.01.2023 | 144.80 | 144.80 | 144.80 | 144.80 | 30 | 43 |
04.01.2023 | 144.40 | 144.40 | 142.20 | 142.20 | 85 | 121 |
28.12.2022 | 142.20 | 142.20 | 142.20 | 142.20 | 30 | 43 |
23.12.2022 | 141.80 | 141.80 | 141.80 | 141.80 | 50 | 71 |
22.12.2022 | 159.40 | 159.40 | 144.00 | 144.20 | 220 | 323 |
20.12.2022 | 151.60 | 151.60 | 151.60 | 151.60 | 50 | 76 |
19.12.2022 | 162.00 | 162.00 | 156.40 | 156.40 | 50 | 80 |
13.12.2022 | 182.20 | 182.20 | 182.20 | 182.20 | 7 | 13 |
09.12.2022 | 177.40 | 177.40 | 177.40 | 177.40 | 7 | 12 |
14.11.2022 | 189.60 | 189.60 | 189.60 | 189.60 | 11 | 21 |
04.11.2022 | 157.40 | 157.40 | 152.00 | 154.60 | 26 | 40 |
03.11.2022 | 154.80 | 154.80 | 154.80 | 154.80 | 10 | 15 |
02.11.2022 | 174.80 | 174.80 | 174.80 | 174.80 | 11 | 19 |
13.10.2022 | 147.80 | 147.80 | 147.80 | 147.80 | 400 | 591 |
07.10.2022 | 194.60 | 194.60 | 194.60 | 194.60 | 400 | 778 |
06.10.2022 | 200.50 | 200.50 | 200.50 | 200.50 | 400 | 802 |
04.10.2022 | 189.80 | 189.80 | 189.80 | 189.80 | 15 | 28 |
03.10.2022 | 179.20 | 179.20 | 179.20 | 179.20 | 15 | 27 |
28.09.2022 | 189.00 | 189.40 | 188.20 | 189.40 | 500 | 944 |
26.09.2022 | 187.20 | 187.20 | 187.20 | 187.20 | 100 | 187 |
Biznesradar bez reklam? Sprawdź BR Plus