Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX32540
277.00-4.50(-1.60%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
22.04.2024 | 277.00 | 277.00 | 277.00 | 277.00 | 1 | 3 |
18.04.2024 | 294.50 | 294.50 | 294.50 | 294.50 | 1 | 3 |
09.01.2024 | 257.50 | 257.50 | 257.50 | 257.50 | 16 | 41 |
20.12.2023 | 268.00 | 268.00 | 268.00 | 268.00 | 5 | 13 |
15.12.2023 | 260.50 | 260.50 | 260.50 | 260.50 | 10 | 26 |
12.12.2023 | 250.50 | 250.50 | 250.50 | 250.50 | 27 | 68 |
04.12.2023 | 229.00 | 229.00 | 229.00 | 229.00 | 10 | 23 |
30.11.2023 | 238.50 | 238.50 | 238.50 | 238.50 | 26 | 62 |
22.11.2023 | 242.00 | 242.00 | 242.00 | 242.00 | 10 | 24 |
21.11.2023 | 237.00 | 237.00 | 236.00 | 236.00 | 110 | 261 |
13.10.2023 | 227.50 | 227.50 | 227.50 | 227.50 | 26 | 59 |
10.10.2023 | 224.50 | 224.50 | 224.50 | 224.50 | 100 | 225 |
04.10.2023 | 210.00 | 210.00 | 210.00 | 210.00 | 50 | 105 |
22.08.2023 | 213.50 | 213.50 | 213.50 | 213.50 | 2 | 4 |
24.03.2023 | 141.20 | 141.20 | 141.20 | 141.20 | 19 | 27 |
23.03.2023 | 140.60 | 140.60 | 140.60 | 140.60 | 19 | 27 |
22.03.2023 | 145.00 | 145.00 | 145.00 | 145.00 | 24 | 35 |
21.03.2023 | 138.60 | 139.00 | 138.60 | 139.00 | 32 | 44 |
17.03.2023 | 137.80 | 137.80 | 135.00 | 135.00 | 96 | 131 |
14.03.2023 | 110.00 | 110.00 | 110.00 | 110.00 | 35 | 39 |
13.03.2023 | 113.40 | 113.40 | 113.40 | 113.40 | 35 | 40 |
09.03.2023 | 127.20 | 127.20 | 127.20 | 127.20 | 42 | 53 |
08.03.2023 | 121.00 | 121.00 | 121.00 | 121.00 | 42 | 51 |
03.03.2023 | 116.20 | 116.20 | 116.20 | 116.20 | 12 | 14 |
01.03.2023 | 117.60 | 117.60 | 116.80 | 116.80 | 40 | 47 |
27.02.2023 | 116.60 | 119.60 | 116.60 | 119.60 | 680 | 809 |
24.02.2023 | 112.20 | 112.20 | 112.00 | 112.20 | 350 | 393 |
22.02.2023 | 117.80 | 119.80 | 117.80 | 119.80 | 2 330 | 2 785 |
14.02.2023 | 139.20 | 139.20 | 138.00 | 138.00 | 200 | 277 |
01.02.2023 | 117.00 | 117.00 | 117.00 | 117.00 | 5 | 6 |
27.01.2023 | 112.60 | 112.60 | 112.60 | 112.60 | 10 | 11 |
26.01.2023 | 108.60 | 109.00 | 108.60 | 109.00 | 20 | 22 |
25.01.2023 | 101.00 | 101.00 | 98.60 | 98.60 | 15 | 15 |
24.01.2023 | 107.00 | 107.00 | 107.00 | 107.00 | 60 | 64 |
20.01.2023 | 86.70 | 87.90 | 86.70 | 87.90 | 65 | 56 |
19.01.2023 | 87.20 | 87.20 | 87.20 | 87.20 | 6 | 5 |
18.01.2023 | 98.50 | 98.50 | 98.50 | 98.50 | 10 | 10 |
09.01.2023 | 75.00 | 81.50 | 75.00 | 81.50 | 70 | 56 |
30.12.2022 | 66.80 | 66.80 | 66.80 | 66.80 | 6 | 4 |
28.12.2022 | 65.60 | 65.60 | 65.60 | 65.60 | 5 | 3 |
15.12.2022 | 98.90 | 100.20 | 98.90 | 100.20 | 114 | 113 |
13.12.2022 | 107.20 | 108.40 | 107.20 | 108.00 | 887 | 951 |
09.12.2022 | 102.00 | 102.00 | 102.00 | 102.00 | 300 | 306 |
08.12.2022 | 100.80 | 100.80 | 100.80 | 100.80 | 100 | 101 |
07.12.2022 | 101.80 | 101.80 | 97.00 | 97.00 | 331 | 324 |
06.12.2022 | 113.00 | 113.00 | 103.60 | 103.60 | 380 | 408 |
02.12.2022 | 122.40 | 122.40 | 111.00 | 113.80 | 252 | 288 |
01.12.2022 | 123.60 | 123.60 | 123.60 | 123.60 | 210 | 260 |
30.11.2022 | 102.20 | 102.40 | 102.20 | 102.40 | 70 | 72 |
28.11.2022 | 109.20 | 109.20 | 108.40 | 108.40 | 140 | 153 |
Biznesradar bez reklam? Sprawdź BR Plus