Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX64972
151.60+0.60(+0.40%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
08.05.2024 | 151.60 | 151.60 | 151.60 | 151.60 | 10 | 15 |
07.05.2024 | 149.40 | 149.40 | 149.40 | 149.40 | 15 | 22 |
06.05.2024 | 143.80 | 143.80 | 143.80 | 143.80 | 10 | 14 |
30.04.2024 | 139.00 | 139.00 | 139.00 | 139.00 | 1 000 | 1 390 |
26.04.2024 | 134.00 | 134.00 | 134.00 | 134.00 | 10 | 13 |
25.04.2024 | 119.00 | 121.40 | 119.00 | 121.40 | 20 | 24 |
24.04.2024 | 133.00 | 133.20 | 132.80 | 132.80 | 2 030 | 2 700 |
23.04.2024 | 124.20 | 127.00 | 124.20 | 127.00 | 51 | 64 |
22.04.2024 | 117.00 | 117.00 | 116.20 | 116.20 | 1 018 | 1 191 |
19.04.2024 | 118.20 | 118.20 | 118.20 | 118.20 | 11 | 13 |
18.04.2024 | 127.40 | 131.20 | 127.40 | 131.20 | 20 | 26 |
17.04.2024 | 140.60 | 140.60 | 140.60 | 140.60 | 10 | 14 |
16.04.2024 | 140.20 | 140.20 | 139.60 | 139.60 | 31 | 43 |
10.04.2024 | 148.40 | 148.40 | 148.40 | 148.40 | 64 | 95 |
05.04.2024 | 146.40 | 147.20 | 146.40 | 147.20 | 20 | 29 |
03.04.2024 | 152.80 | 152.80 | 152.80 | 152.80 | 6 | 9 |
25.03.2024 | 163.60 | 163.60 | 163.60 | 163.60 | 72 | 118 |
22.03.2024 | 165.00 | 165.00 | 165.00 | 165.00 | 3 | 5 |
20.03.2024 | 155.00 | 155.00 | 155.00 | 155.00 | 30 | 47 |
19.03.2024 | 145.80 | 145.80 | 145.80 | 145.80 | 30 | 44 |
18.03.2024 | 148.00 | 149.40 | 148.00 | 149.40 | 45 | 67 |
15.03.2024 | 147.00 | 147.00 | 144.60 | 144.60 | 37 | 54 |
14.03.2024 | 156.00 | 156.00 | 156.00 | 156.00 | 15 | 23 |
13.03.2024 | 154.40 | 154.40 | 152.00 | 152.20 | 139 | 213 |
12.03.2024 | 153.00 | 157.80 | 149.00 | 157.80 | 189 | 297 |
11.03.2024 | 149.40 | 149.60 | 148.40 | 148.40 | 206 | 307 |
07.03.2024 | 159.20 | 160.20 | 159.00 | 160.20 | 20 | 32 |
06.03.2024 | 152.80 | 154.60 | 151.40 | 153.00 | 35 | 53 |
05.03.2024 | 160.40 | 160.40 | 157.00 | 157.00 | 37 | 59 |
04.03.2024 | 164.60 | 164.60 | 164.60 | 164.60 | 7 | 12 |
29.02.2024 | 151.20 | 154.40 | 151.20 | 154.40 | 59 | 90 |
28.02.2024 | 148.60 | 150.00 | 148.60 | 150.00 | 23 | 34 |
27.02.2024 | 150.80 | 153.00 | 150.80 | 153.00 | 12 | 18 |
23.02.2024 | 154.60 | 159.00 | 154.60 | 159.00 | 121 | 190 |
22.02.2024 | 149.00 | 150.00 | 149.00 | 150.00 | 70 | 105 |
21.02.2024 | 136.00 | 136.00 | 136.00 | 136.00 | 10 | 14 |
20.02.2024 | 141.60 | 141.60 | 135.80 | 135.80 | 71 | 98 |
16.02.2024 | 147.60 | 147.60 | 147.60 | 147.60 | 50 | 74 |
14.02.2024 | 147.40 | 147.40 | 147.40 | 147.40 | 74 | 109 |
13.02.2024 | 148.60 | 148.60 | 148.60 | 148.60 | 12 | 18 |
09.02.2024 | 150.80 | 150.80 | 150.80 | 150.80 | 5 | 8 |
07.02.2024 | 149.80 | 149.80 | 149.80 | 149.80 | 40 | 60 |
06.02.2024 | 146.00 | 146.00 | 141.80 | 141.80 | 12 | 17 |
02.02.2024 | 137.60 | 137.60 | 133.80 | 136.60 | 53 | 72 |
01.02.2024 | 125.80 | 125.80 | 125.80 | 125.80 | 35 | 44 |
31.01.2024 | 129.20 | 129.20 | 128.60 | 128.60 | 14 | 18 |
25.01.2024 | 140.00 | 143.60 | 140.00 | 143.60 | 18 | 26 |
24.01.2024 | 140.80 | 140.80 | 140.80 | 140.80 | 2 | 3 |
22.01.2024 | 135.60 | 136.00 | 134.00 | 134.00 | 44 | 60 |
19.01.2024 | 123.40 | 124.60 | 123.40 | 124.60 | 23 | 29 |
Biznesradar bez reklam? Sprawdź BR Plus