Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX65292
92.50-5.40(-5.52%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
08.05.2024 | 92.50 | 92.50 | 92.50 | 92.50 | 8 | 7 |
06.05.2024 | 90.40 | 90.70 | 90.10 | 90.70 | 90 | 81 |
02.05.2024 | 73.70 | 73.70 | 67.20 | 70.50 | 1 012 | 699 |
30.04.2024 | 82.10 | 85.00 | 82.10 | 85.00 | 706 | 590 |
26.04.2024 | 79.90 | 79.90 | 78.00 | 78.00 | 978 | 764 |
25.04.2024 | 69.40 | 69.40 | 63.10 | 66.90 | 2 081 | 1 367 |
24.04.2024 | 79.00 | 80.10 | 78.90 | 78.90 | 678 | 535 |
23.04.2024 | 65.30 | 66.00 | 65.00 | 66.00 | 653 | 428 |
22.04.2024 | 62.60 | 62.60 | 59.30 | 59.30 | 593 | 356 |
19.04.2024 | 70.00 | 72.70 | 65.20 | 67.10 | 883 | 592 |
18.04.2024 | 78.70 | 79.20 | 74.40 | 78.90 | 1 259 | 966 |
17.04.2024 | 89.00 | 89.00 | 89.00 | 89.00 | 15 | 13 |
16.04.2024 | 85.30 | 86.80 | 84.50 | 86.80 | 906 | 778 |
15.04.2024 | 101.40 | 103.80 | 101.40 | 103.80 | 385 | 393 |
12.04.2024 | 99.40 | 99.40 | 99.40 | 99.40 | 235 | 234 |
11.04.2024 | 94.60 | 97.50 | 94.60 | 97.50 | 578 | 555 |
08.04.2024 | 101.20 | 102.40 | 101.20 | 102.40 | 59 | 60 |
05.04.2024 | 94.60 | 98.10 | 94.20 | 98.10 | 502 | 481 |
03.04.2024 | 101.00 | 104.00 | 100.80 | 104.00 | 72 | 73 |
02.04.2024 | 107.60 | 107.60 | 99.40 | 99.40 | 48 | 49 |
28.03.2024 | 110.40 | 110.40 | 110.40 | 110.40 | 20 | 22 |
27.03.2024 | 110.80 | 110.80 | 105.80 | 105.80 | 80 | 88 |
26.03.2024 | 112.60 | 112.60 | 112.60 | 112.60 | 40 | 45 |
25.03.2024 | 108.80 | 110.60 | 108.80 | 110.60 | 60 | 66 |
19.03.2024 | 93.60 | 94.80 | 93.10 | 94.80 | 564 | 531 |
18.03.2024 | 96.60 | 96.60 | 96.60 | 96.60 | 17 | 16 |
15.03.2024 | 99.80 | 99.80 | 94.10 | 94.10 | 710 | 690 |
14.03.2024 | 98.90 | 98.90 | 98.90 | 98.90 | 234 | 231 |
12.03.2024 | 100.40 | 100.40 | 100.40 | 100.40 | 12 | 12 |
11.03.2024 | 96.80 | 99.60 | 96.80 | 99.60 | 450 | 442 |
08.03.2024 | 115.60 | 115.60 | 115.60 | 115.60 | 22 | 25 |
06.03.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 196 | 198 |
05.03.2024 | 105.00 | 105.00 | 102.20 | 102.20 | 696 | 725 |
01.03.2024 | 105.00 | 105.00 | 105.00 | 105.00 | 21 | 22 |
29.02.2024 | 102.80 | 102.80 | 102.80 | 102.80 | 21 | 22 |
28.02.2024 | 99.50 | 99.50 | 99.50 | 99.50 | 500 | 498 |
22.02.2024 | 95.60 | 96.20 | 95.60 | 96.20 | 1 300 | 1 249 |
20.02.2024 | 82.60 | 82.60 | 82.60 | 82.60 | 300 | 248 |
19.02.2024 | 94.10 | 94.10 | 93.00 | 93.00 | 1 000 | 936 |
13.02.2024 | 99.60 | 99.60 | 90.50 | 90.50 | 2 308 | 2 277 |
09.02.2024 | 98.90 | 100.80 | 98.90 | 100.20 | 3 015 | 3 033 |
08.02.2024 | 96.10 | 96.10 | 95.50 | 95.50 | 234 | 223 |
07.02.2024 | 89.00 | 89.00 | 89.00 | 89.00 | 424 | 377 |
06.02.2024 | 94.00 | 94.00 | 89.50 | 89.50 | 458 | 411 |
05.02.2024 | 91.00 | 92.60 | 91.00 | 92.00 | 2 481 | 2 279 |
02.02.2024 | 85.60 | 88.50 | 82.60 | 88.50 | 4 523 | 3 846 |
01.02.2024 | 76.00 | 77.20 | 75.20 | 75.20 | 550 | 422 |
31.01.2024 | 77.10 | 79.60 | 74.40 | 74.40 | 2 380 | 1 859 |
30.01.2024 | 91.30 | 91.30 | 90.70 | 90.70 | 29 | 26 |
29.01.2024 | 85.50 | 86.70 | 85.10 | 85.10 | 1 308 | 1 118 |
Biznesradar bez reklam? Sprawdź BR Plus