Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX65870
80.60+2.20(+2.81%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 80.60 | 80.60 | 80.60 | 80.60 | 300 | 242 |
08.05.2024 | 74.40 | 77.20 | 74.40 | 77.20 | 4 088 | 3 097 |
07.05.2024 | 78.60 | 78.60 | 78.60 | 78.60 | 4 | 3 |
06.05.2024 | 71.70 | 72.00 | 71.70 | 72.00 | 1 000 | 719 |
02.05.2024 | 48.70 | 48.70 | 48.70 | 48.70 | 1 088 | 530 |
30.04.2024 | 66.30 | 66.30 | 66.30 | 66.30 | 1 088 | 721 |
29.04.2024 | 67.20 | 67.20 | 67.10 | 67.10 | 1 818 | 1 220 |
26.04.2024 | 62.10 | 65.40 | 59.60 | 65.40 | 1 074 | 648 |
25.04.2024 | 50.50 | 50.50 | 45.95 | 45.95 | 1 436 | 698 |
24.04.2024 | 61.00 | 61.00 | 60.70 | 60.70 | 45 | 27 |
23.04.2024 | 46.65 | 54.00 | 46.30 | 54.00 | 7 436 | 3 501 |
22.04.2024 | 43.80 | 44.15 | 40.50 | 40.65 | 5 601 | 2 341 |
19.04.2024 | 49.90 | 53.10 | 46.35 | 48.45 | 1 628 | 807 |
18.04.2024 | 55.80 | 58.30 | 55.80 | 58.20 | 2 322 | 1 324 |
17.04.2024 | 68.20 | 68.20 | 68.20 | 68.20 | 40 | 27 |
15.04.2024 | 85.00 | 85.00 | 85.00 | 85.00 | 30 | 26 |
12.04.2024 | 91.00 | 91.00 | 90.90 | 91.00 | 1 587 | 1 443 |
11.04.2024 | 81.40 | 81.40 | 81.40 | 81.40 | 10 | 8 |
10.04.2024 | 85.00 | 85.20 | 73.50 | 77.60 | 4 581 | 3 806 |
09.04.2024 | 81.90 | 81.90 | 81.90 | 81.90 | 1 000 | 819 |
08.04.2024 | 83.10 | 83.10 | 83.10 | 83.10 | 5 | 4 |
05.04.2024 | 76.30 | 76.70 | 76.30 | 76.60 | 1 260 | 962 |
04.04.2024 | 92.20 | 92.20 | 92.20 | 92.20 | 1 972 | 1 818 |
03.04.2024 | 83.50 | 83.60 | 82.10 | 82.10 | 172 | 142 |
02.04.2024 | 91.90 | 91.90 | 82.10 | 82.10 | 1 807 | 1 555 |
27.03.2024 | 91.90 | 91.90 | 90.00 | 90.00 | 221 | 201 |
26.03.2024 | 95.00 | 95.00 | 94.00 | 94.00 | 209 | 198 |
25.03.2024 | 93.50 | 93.50 | 93.50 | 93.50 | 106 | 99 |
21.03.2024 | 96.20 | 96.20 | 96.20 | 96.20 | 1 300 | 1 251 |
19.03.2024 | 79.60 | 79.60 | 79.60 | 79.60 | 1 300 | 1 035 |
18.03.2024 | 86.00 | 86.00 | 86.00 | 86.00 | 50 | 43 |
12.03.2024 | 78.90 | 78.90 | 78.90 | 78.90 | 24 | 19 |
11.03.2024 | 80.50 | 80.50 | 80.50 | 80.50 | 8 | 6 |
08.03.2024 | 95.20 | 95.20 | 95.20 | 95.20 | 19 | 18 |
07.03.2024 | 85.00 | 85.00 | 85.00 | 85.00 | 8 | 7 |
06.03.2024 | 83.00 | 83.00 | 83.00 | 83.00 | 50 | 42 |
05.03.2024 | 87.00 | 87.00 | 80.00 | 80.00 | 183 | 159 |
01.03.2024 | 86.00 | 90.30 | 86.00 | 90.30 | 109 | 98 |
28.02.2024 | 81.20 | 81.20 | 79.00 | 79.00 | 651 | 521 |
27.02.2024 | 83.50 | 84.10 | 81.30 | 83.30 | 884 | 730 |
26.02.2024 | 81.30 | 83.80 | 81.30 | 83.80 | 1 307 | 1 084 |
23.02.2024 | 85.00 | 86.50 | 84.10 | 85.30 | 1 239 | 1 047 |
22.02.2024 | 77.60 | 80.20 | 77.60 | 80.20 | 1 999 | 1 574 |
21.02.2024 | 64.90 | 65.70 | 62.30 | 63.20 | 1 012 | 653 |
20.02.2024 | 69.50 | 71.10 | 64.30 | 65.50 | 1 435 | 971 |
19.02.2024 | 75.20 | 75.50 | 75.20 | 75.50 | 18 | 14 |
16.02.2024 | 84.50 | 84.80 | 74.50 | 77.30 | 2 274 | 1 808 |
15.02.2024 | 81.50 | 81.80 | 77.00 | 77.00 | 1 060 | 846 |
14.02.2024 | 75.00 | 78.80 | 75.00 | 78.80 | 689 | 524 |
13.02.2024 | 82.50 | 82.60 | 70.70 | 75.90 | 2 533 | 1 944 |
Biznesradar bez reklam? Sprawdź BR Plus