Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX66183
58.00-3.00(-4.92%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
08.05.2024 | 60.00 | 61.00 | 55.90 | 61.00 | 22 131 | 12 928 |
07.05.2024 | 59.20 | 61.00 | 58.00 | 60.10 | 28 114 | 16 588 |
06.05.2024 | 52.60 | 55.80 | 52.00 | 55.30 | 29 390 | 15 559 |
02.05.2024 | 33.90 | 36.75 | 28.70 | 30.95 | 86 988 | 27 493 |
30.04.2024 | 48.15 | 48.70 | 44.95 | 47.50 | 48 195 | 22 160 |
29.04.2024 | 48.00 | 48.90 | 45.80 | 48.90 | 16 789 | 8 048 |
26.04.2024 | 42.90 | 46.90 | 40.40 | 46.90 | 122 961 | 53 165 |
25.04.2024 | 30.80 | 33.50 | 25.25 | 27.15 | 25 997 | 7 246 |
24.04.2024 | 41.65 | 43.00 | 40.05 | 41.10 | 69 828 | 28 834 |
23.04.2024 | 27.30 | 35.95 | 27.00 | 35.95 | 30 779 | 9 072 |
22.04.2024 | 24.65 | 24.90 | 20.90 | 21.30 | 1 210 | 283 |
19.04.2024 | 30.40 | 35.00 | 27.00 | 27.05 | 5 314 | 1 568 |
18.04.2024 | 43.00 | 43.25 | 35.90 | 41.55 | 4 123 | 1 624 |
17.04.2024 | 48.05 | 50.80 | 46.50 | 46.85 | 1 268 | 618 |
16.04.2024 | 47.25 | 49.60 | 45.80 | 49.60 | 1 686 | 802 |
15.04.2024 | 63.90 | 66.40 | 63.20 | 66.00 | 317 | 207 |
12.04.2024 | 72.00 | 72.10 | 62.20 | 62.30 | 3 446 | 2 297 |
11.04.2024 | 60.50 | 62.60 | 59.20 | 62.60 | 2 727 | 1 673 |
10.04.2024 | 66.80 | 67.00 | 55.00 | 59.00 | 4 243 | 2 541 |
09.04.2024 | 64.90 | 67.20 | 59.90 | 59.90 | 1 130 | 724 |
08.04.2024 | 64.30 | 66.30 | 62.80 | 63.60 | 940 | 600 |
05.04.2024 | 57.20 | 59.20 | 56.60 | 59.20 | 1 979 | 1 140 |
04.04.2024 | 69.50 | 73.40 | 69.50 | 72.00 | 255 | 183 |
03.04.2024 | 64.10 | 69.10 | 63.50 | 69.10 | 374 | 251 |
02.04.2024 | 71.90 | 71.90 | 62.40 | 62.40 | 2 828 | 1 923 |
28.03.2024 | 73.10 | 73.70 | 73.10 | 73.30 | 424 | 311 |
27.03.2024 | 72.30 | 73.90 | 71.00 | 71.00 | 1 444 | 1 063 |
26.03.2024 | 75.90 | 76.90 | 74.10 | 74.10 | 1 830 | 1 373 |
25.03.2024 | 75.20 | 75.20 | 71.30 | 71.50 | 940 | 682 |
22.03.2024 | 76.00 | 76.00 | 73.00 | 74.00 | 589 | 433 |
21.03.2024 | 76.20 | 80.20 | 76.20 | 80.20 | 3 286 | 2 565 |
19.03.2024 | 61.10 | 61.10 | 56.50 | 58.50 | 246 | 142 |
18.03.2024 | 68.10 | 68.10 | 68.10 | 68.10 | 4 | 3 |
15.03.2024 | 58.00 | 58.00 | 56.60 | 56.60 | 2 026 | 1 148 |
14.03.2024 | 69.00 | 69.00 | 64.30 | 64.60 | 2 027 | 1 362 |
13.03.2024 | 71.30 | 71.70 | 64.50 | 64.50 | 250 | 169 |
12.03.2024 | 65.50 | 70.50 | 63.60 | 70.50 | 3 002 | 1 986 |
08.03.2024 | 74.80 | 79.40 | 74.30 | 78.30 | 1 257 | 946 |
07.03.2024 | 60.60 | 70.20 | 60.60 | 70.10 | 1 320 | 909 |
06.03.2024 | 64.90 | 66.00 | 64.90 | 64.90 | 152 | 99 |
05.03.2024 | 69.70 | 70.40 | 62.50 | 62.50 | 160 | 106 |
04.03.2024 | 75.30 | 75.30 | 75.30 | 75.30 | 10 | 8 |
01.03.2024 | 67.50 | 71.80 | 67.50 | 71.80 | 129 | 90 |
Biznesradar bez reklam? Sprawdź BR Plus