Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX58305
243.50+1.50(+0.62%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.01.2024 | 243.50 | 243.50 | 243.50 | 243.50 | 6 | 15 |
03.01.2024 | 230.00 | 230.00 | 230.00 | 230.00 | 5 | 12 |
01.12.2023 | 210.50 | 210.50 | 210.50 | 210.50 | 5 | 11 |
20.11.2023 | 211.00 | 211.00 | 211.00 | 211.00 | 5 | 11 |
28.08.2023 | 192.00 | 192.00 | 192.00 | 192.00 | 1 000 | 1 920 |
24.08.2023 | 204.00 | 204.00 | 204.00 | 204.00 | 5 | 10 |
10.08.2023 | 197.20 | 197.20 | 197.20 | 197.20 | 6 | 12 |
12.07.2023 | 196.00 | 196.00 | 196.00 | 196.00 | 226 | 443 |
09.06.2023 | 183.00 | 183.00 | 183.00 | 183.00 | 5 | 9 |
01.06.2023 | 172.20 | 172.20 | 172.20 | 172.20 | 226 | 389 |
30.05.2023 | 180.00 | 180.00 | 180.00 | 180.00 | 20 | 36 |
29.05.2023 | 176.00 | 176.00 | 176.00 | 176.00 | 5 | 9 |
26.05.2023 | 160.20 | 160.40 | 160.20 | 160.40 | 9 | 14 |
24.05.2023 | 144.20 | 144.20 | 144.20 | 144.20 | 4 | 6 |
04.05.2023 | 120.00 | 120.00 | 120.00 | 120.00 | 20 | 24 |
06.04.2023 | 122.00 | 122.00 | 122.00 | 122.00 | 20 | 24 |
31.03.2023 | 125.00 | 125.00 | 125.00 | 125.00 | 20 | 25 |
21.03.2023 | 111.60 | 113.20 | 111.60 | 113.20 | 70 | 78 |
17.03.2023 | 107.40 | 107.40 | 107.40 | 107.40 | 20 | 21 |
16.03.2023 | 96.80 | 96.80 | 96.80 | 96.80 | 50 | 48 |
13.03.2023 | 85.50 | 85.50 | 85.50 | 85.50 | 23 | 20 |
07.03.2023 | 99.20 | 99.20 | 99.20 | 99.20 | 50 | 50 |
24.02.2023 | 92.50 | 92.50 | 85.70 | 85.80 | 212 | 184 |
23.02.2023 | 98.00 | 98.00 | 96.70 | 96.70 | 183 | 179 |
22.02.2023 | 90.30 | 90.30 | 90.30 | 90.30 | 5 | 5 |
21.02.2023 | 96.00 | 96.00 | 96.00 | 96.00 | 91 | 87 |
10.02.2023 | 103.20 | 103.40 | 102.20 | 102.20 | 50 | 52 |
09.02.2023 | 118.80 | 118.80 | 118.80 | 118.80 | 1 | 1 |
06.02.2023 | 111.00 | 111.00 | 110.60 | 111.00 | 79 | 88 |
03.02.2023 | 117.20 | 117.40 | 117.20 | 117.40 | 332 | 389 |
02.02.2023 | 110.00 | 115.00 | 110.00 | 115.00 | 49 | 56 |
01.02.2023 | 91.70 | 92.10 | 91.70 | 92.10 | 18 | 17 |
31.01.2023 | 83.30 | 87.70 | 83.30 | 87.70 | 67 | 58 |
30.01.2023 | 88.00 | 88.00 | 88.00 | 88.00 | 40 | 35 |
27.01.2023 | 87.50 | 90.50 | 87.50 | 90.10 | 25 | 22 |
26.01.2023 | 84.00 | 84.00 | 83.10 | 83.90 | 208 | 174 |
25.01.2023 | 79.30 | 79.30 | 70.00 | 70.00 | 215 | 162 |
24.01.2023 | 82.70 | 82.70 | 82.70 | 82.70 | 30 | 25 |
23.01.2023 | 73.00 | 81.00 | 73.00 | 81.00 | 460 | 348 |
19.01.2023 | 62.10 | 62.10 | 59.50 | 59.50 | 361 | 217 |
18.01.2023 | 70.90 | 75.10 | 70.90 | 75.10 | 447 | 319 |
17.01.2023 | 67.40 | 72.00 | 67.40 | 72.00 | 105 | 75 |
16.01.2023 | 68.20 | 69.20 | 68.20 | 69.20 | 197 | 135 |
13.01.2023 | 66.00 | 66.00 | 61.30 | 61.60 | 553 | 355 |
12.01.2023 | 64.30 | 66.60 | 58.50 | 65.00 | 1 119 | 715 |
11.01.2023 | 55.50 | 59.30 | 55.50 | 59.30 | 450 | 263 |
10.01.2023 | 51.50 | 52.60 | 48.50 | 48.50 | 505 | 259 |
09.01.2023 | 50.60 | 59.60 | 49.80 | 59.60 | 3 154 | 1 622 |
05.01.2023 | 37.00 | 41.15 | 37.00 | 40.35 | 550 | 222 |
04.01.2023 | 45.65 | 45.65 | 43.15 | 43.15 | 1 433 | 648 |
Biznesradar bez reklam? Sprawdź BR Plus