Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX64972
317.00-14.00(-4.23%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.11.2025 | 311.00 | 317.00 | 311.00 | 317.00 | 8 | 25 |
| 10.11.2025 | 342.00 | 342.00 | 342.00 | 342.00 | 3 | 10 |
| 07.11.2025 | 334.00 | 334.00 | 320.50 | 320.50 | 9 | 30 |
| 28.10.2025 | 357.00 | 357.00 | 357.00 | 357.00 | 660 | 2 356 |
| 10.10.2025 | 338.00 | 338.00 | 338.00 | 338.00 | 1 | 3 |
| 11.09.2025 | 293.50 | 293.50 | 293.50 | 293.50 | 15 | 44 |
| 11.08.2025 | 285.50 | 285.50 | 285.50 | 285.50 | 19 | 54 |
| 27.06.2025 | 250.50 | 250.50 | 250.50 | 250.50 | 20 | 50 |
| 04.06.2025 | 232.50 | 232.50 | 232.50 | 232.50 | 20 | 47 |
| 03.06.2025 | 223.00 | 227.00 | 223.00 | 227.00 | 3 005 | 6 701 |
| 21.05.2025 | 217.50 | 217.50 | 217.50 | 217.50 | 20 | 44 |
| 20.05.2025 | 222.50 | 222.50 | 222.50 | 222.50 | 10 | 22 |
| 13.05.2025 | 204.50 | 204.50 | 204.50 | 204.50 | 15 | 31 |
| 09.05.2025 | 175.40 | 175.40 | 170.60 | 170.60 | 40 | 69 |
| 08.05.2025 | 175.00 | 175.00 | 170.80 | 170.80 | 41 | 72 |
| 06.05.2025 | 161.80 | 161.80 | 161.80 | 161.80 | 10 | 16 |
| 05.05.2025 | 171.00 | 171.00 | 171.00 | 171.00 | 5 | 9 |
| 02.05.2025 | 173.40 | 173.40 | 173.40 | 173.40 | 1 | 2 |
| 25.04.2025 | 139.40 | 139.40 | 139.40 | 139.40 | 150 | 209 |
| 24.04.2025 | 119.00 | 133.00 | 117.40 | 133.00 | 3 851 | 4 843 |
| 23.04.2025 | 119.60 | 134.00 | 119.60 | 134.00 | 3 016 | 3 767 |
| 22.04.2025 | 96.70 | 104.60 | 94.90 | 104.60 | 759 | 783 |
| 17.04.2025 | 114.20 | 116.40 | 103.80 | 106.40 | 2 055 | 2 271 |
| 16.04.2025 | 115.60 | 121.20 | 113.60 | 118.00 | 1 587 | 1 872 |
| 15.04.2025 | 131.60 | 134.40 | 126.60 | 134.40 | 966 | 1 286 |
| 14.04.2025 | 134.60 | 137.80 | 132.80 | 136.00 | 2 654 | 3 551 |
| 11.04.2025 | 107.00 | 118.20 | 106.00 | 110.40 | 1 765 | 1 956 |
| 10.04.2025 | 140.40 | 140.40 | 117.40 | 119.60 | 5 724 | 7 094 |
| 09.04.2025 | 67.20 | 80.70 | 55.00 | 72.90 | 3 132 | 2 233 |
| 08.04.2025 | 89.40 | 109.20 | 87.70 | 107.20 | 3 766 | 3 651 |
| 07.04.2025 | 38.45 | 79.00 | 38.45 | 73.50 | 10 310 | 6 393 |
| 04.04.2025 | 119.00 | 119.00 | 87.60 | 87.60 | 2 074 | 1 972 |
| 03.04.2025 | 137.80 | 137.80 | 127.20 | 127.20 | 174 | 228 |
| 02.04.2025 | 154.00 | 156.40 | 154.00 | 156.40 | 91 | 141 |
| 01.04.2025 | 150.40 | 151.60 | 150.40 | 151.60 | 50 | 75 |
| 31.03.2025 | 139.80 | 139.80 | 138.40 | 139.20 | 495 | 692 |
| 28.03.2025 | 168.00 | 168.00 | 158.40 | 158.40 | 9 | 14 |
| 26.03.2025 | 191.20 | 191.20 | 182.40 | 185.00 | 67 | 124 |
| 24.03.2025 | 183.00 | 183.00 | 183.00 | 183.00 | 8 | 15 |
| 20.03.2025 | 177.00 | 177.00 | 174.00 | 174.00 | 24 | 42 |
| 19.03.2025 | 166.80 | 166.80 | 166.80 | 166.80 | 10 | 17 |
| 17.03.2025 | 164.60 | 168.80 | 164.60 | 166.00 | 67 | 113 |
| 13.03.2025 | 154.40 | 155.40 | 154.40 | 155.40 | 25 | 39 |
| 12.03.2025 | 164.80 | 169.00 | 163.40 | 163.40 | 34 | 56 |
| 11.03.2025 | 159.40 | 159.40 | 155.80 | 155.80 | 30 | 47 |
| 10.03.2025 | 170.60 | 170.60 | 170.60 | 170.60 | 20 | 34 |
| 27.01.2025 | 239.00 | 244.00 | 239.00 | 244.00 | 8 | 19 |
| 22.01.2025 | 268.00 | 268.00 | 268.00 | 268.00 | 14 | 38 |
| 03.01.2025 | 251.00 | 251.00 | 251.00 | 251.00 | 2 | 5 |
| 02.01.2025 | 253.00 | 253.00 | 253.00 | 253.00 | 2 | 5 |
Biznesradar bez reklam? Sprawdź BR Plus
