Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX31906
469.00-4.50(-0.95%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.08.2025 | 469.00 | 469.00 | 469.00 | 469.00 | 203 | 952 |
| 07.08.2025 | 467.00 | 467.00 | 467.00 | 467.00 | 31 | 145 |
| 01.08.2025 | 448.00 | 448.00 | 447.50 | 447.50 | 234 | 1 048 |
| 18.07.2025 | 451.00 | 451.00 | 451.00 | 451.00 | 3 | 14 |
| 15.07.2025 | 448.00 | 448.00 | 448.00 | 448.00 | 221 | 990 |
| 16.06.2025 | 417.00 | 417.00 | 417.00 | 417.00 | 35 | 146 |
| 27.05.2025 | 402.00 | 402.00 | 402.00 | 402.00 | 6 | 24 |
| 26.05.2025 | 396.00 | 396.00 | 396.00 | 396.00 | 90 | 356 |
| 23.05.2025 | 387.50 | 387.50 | 387.50 | 387.50 | 90 | 349 |
| 16.05.2025 | 408.50 | 408.50 | 408.50 | 408.50 | 273 | 1 115 |
| 15.05.2025 | 400.50 | 400.50 | 400.50 | 400.50 | 49 | 196 |
| 13.05.2025 | 395.50 | 396.00 | 395.50 | 396.00 | 63 | 249 |
| 12.05.2025 | 388.00 | 388.00 | 388.00 | 388.00 | 112 | 435 |
| 06.05.2025 | 346.00 | 346.00 | 346.00 | 346.00 | 57 | 197 |
| 02.05.2025 | 357.50 | 357.50 | 357.50 | 357.50 | 55 | 197 |
| 24.04.2025 | 303.00 | 304.50 | 303.00 | 304.50 | 50 | 152 |
| 24.03.2025 | 374.00 | 374.00 | 374.00 | 374.00 | 13 | 49 |
| 19.02.2025 | 467.00 | 467.00 | 467.00 | 467.00 | 3 | 14 |
| 17.01.2025 | 449.00 | 449.00 | 449.00 | 449.00 | 156 | 700 |
| 06.11.2024 | 423.00 | 423.00 | 423.00 | 423.00 | 24 | 102 |
| 09.08.2024 | 328.50 | 330.00 | 328.50 | 330.00 | 16 | 53 |
| 08.08.2024 | 327.00 | 327.00 | 327.00 | 327.00 | 10 | 33 |
| 07.08.2024 | 328.00 | 328.00 | 328.00 | 328.00 | 6 | 20 |
| 13.06.2024 | 389.50 | 390.00 | 389.50 | 390.00 | 32 | 125 |
| 06.06.2024 | 361.00 | 361.00 | 361.00 | 361.00 | 24 | 87 |
| 02.05.2024 | 309.00 | 309.00 | 309.00 | 309.00 | 18 | 56 |
| 29.04.2024 | 321.00 | 321.00 | 321.00 | 321.00 | 12 | 39 |
| 26.04.2024 | 319.50 | 319.50 | 319.50 | 319.50 | 6 | 19 |
| 25.04.2024 | 303.50 | 303.50 | 303.50 | 303.50 | 41 | 124 |
| 24.04.2024 | 314.50 | 314.50 | 314.50 | 314.50 | 9 | 28 |
| 23.04.2024 | 302.50 | 305.50 | 302.50 | 305.50 | 32 | 97 |
| 15.01.2024 | 288.00 | 288.00 | 288.00 | 288.00 | 6 | 17 |
| 03.01.2024 | 274.50 | 274.50 | 272.50 | 272.50 | 14 | 38 |
| 08.11.2023 | 243.00 | 243.00 | 243.00 | 243.00 | 9 | 22 |
| 12.10.2023 | 251.50 | 251.50 | 251.50 | 251.50 | 8 | 20 |
| 19.09.2023 | 255.50 | 255.50 | 255.50 | 255.50 | 2 | 5 |
| 14.09.2023 | 262.50 | 262.50 | 262.50 | 262.50 | 8 | 21 |
| 30.08.2023 | 251.00 | 251.00 | 251.00 | 251.00 | 2 | 5 |
| 17.08.2023 | 229.00 | 229.00 | 229.00 | 229.00 | 9 | 21 |
| 21.07.2023 | 254.00 | 254.00 | 254.00 | 254.00 | 8 | 20 |
| 13.07.2023 | 245.00 | 246.50 | 245.00 | 246.50 | 13 | 32 |
| 12.07.2023 | 242.00 | 245.00 | 242.00 | 245.00 | 21 | 51 |
| 11.07.2023 | 233.50 | 236.50 | 233.50 | 236.50 | 3 | 7 |
| 10.07.2023 | 234.00 | 237.00 | 234.00 | 237.00 | 4 | 9 |
| 07.07.2023 | 241.00 | 241.00 | 239.50 | 239.50 | 4 | 10 |
| 05.07.2023 | 243.50 | 248.00 | 243.50 | 248.00 | 8 | 20 |
| 23.06.2023 | 231.50 | 231.50 | 231.50 | 231.50 | 9 | 21 |
| 16.06.2023 | 245.00 | 245.00 | 245.00 | 245.00 | 15 | 37 |
| 01.06.2023 | 217.00 | 217.00 | 217.00 | 217.00 | 180 | 391 |
| 31.05.2023 | 220.50 | 220.50 | 220.50 | 220.50 | 10 | 22 |
Biznesradar bez reklam? Sprawdź BR Plus
