Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNKX05413
559.00-19.00(-3.29%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.01.2024 | 559.00 | 559.00 | 559.00 | 559.00 | 4 | 2 236 |
22.11.2023 | 501.00 | 501.00 | 501.00 | 501.00 | 4 | 2 004 |
24.10.2023 | 459.50 | 459.50 | 459.50 | 459.50 | 5 | 2 298 |
29.09.2023 | 504.50 | 504.50 | 504.50 | 504.50 | 4 | 2 018 |
01.09.2023 | 501.50 | 501.50 | 501.50 | 501.50 | 4 | 2 006 |
02.08.2023 | 494.50 | 494.50 | 494.50 | 494.50 | 3 | 1 484 |
05.07.2023 | 514.00 | 514.00 | 514.00 | 514.00 | 4 | 2 056 |
07.06.2023 | 508.50 | 508.50 | 508.50 | 508.50 | 4 | 2 034 |
26.05.2023 | 485.00 | 485.00 | 485.00 | 485.00 | 5 | 2 425 |
04.05.2023 | 426.50 | 426.50 | 426.50 | 426.50 | 5 | 2 133 |
15.03.2023 | 389.50 | 389.50 | 389.50 | 389.50 | 9 | 3 506 |
14.03.2023 | 403.50 | 403.50 | 403.50 | 403.50 | 9 | 3 632 |
02.09.2022 | 424.50 | 424.50 | 424.50 | 424.50 | 3 | 1 274 |
11.07.2022 | 408.50 | 408.50 | 408.50 | 408.50 | 3 | 1 226 |
21.08.2020 | 281.50 | 281.50 | 281.50 | 281.50 | 1 | 282 |
11.08.2020 | 287.50 | 287.50 | 287.50 | 287.50 | 1 | 288 |
15.06.2020 | 247.50 | 247.50 | 247.50 | 247.50 | 24 | 5 940 |
12.05.2020 | 225.70 | 225.70 | 225.70 | 225.70 | 8 | 1 806 |
05.05.2020 | 196.30 | 196.30 | 196.30 | 196.30 | 8 | 1 570 |
21.04.2020 | 180.50 | 180.50 | 180.50 | 180.50 | 10 | 1 805 |
17.04.2020 | 196.30 | 196.30 | 196.30 | 196.30 | 16 | 3 141 |
16.04.2020 | 182.90 | 182.90 | 174.00 | 175.60 | 16 | 2 830 |
15.04.2020 | 180.40 | 180.40 | 178.50 | 178.50 | 94 | 16 931 |
14.04.2020 | 190.00 | 192.30 | 190.00 | 192.30 | 24 | 4 593 |
09.04.2020 | 187.00 | 187.30 | 187.00 | 187.30 | 42 | 7 858 |
08.04.2020 | 168.00 | 168.00 | 165.00 | 165.00 | 42 | 6 969 |
07.04.2020 | 180.80 | 193.30 | 180.80 | 193.30 | 60 | 10 975 |
06.04.2020 | 149.00 | 150.10 | 149.00 | 150.10 | 102 | 15 242 |
03.04.2020 | 120.70 | 123.00 | 120.70 | 121.40 | 14 | 1 706 |
02.04.2020 | 127.40 | 128.90 | 125.00 | 128.90 | 17 | 2 151 |
01.04.2020 | 128.50 | 128.50 | 124.00 | 124.00 | 53 | 6 599 |
31.03.2020 | 170.50 | 172.60 | 163.00 | 163.00 | 116 | 19 847 |
30.03.2020 | 168.00 | 168.00 | 167.40 | 167.40 | 21 | 3 520 |
27.03.2020 | 168.00 | 168.00 | 154.80 | 154.80 | 103 | 17 186 |
26.03.2020 | 143.00 | 160.60 | 143.00 | 159.00 | 28 | 4 362 |
25.03.2020 | 178.90 | 178.90 | 172.40 | 172.40 | 21 | 3 692 |
24.03.2020 | 147.00 | 165.70 | 147.00 | 165.70 | 123 | 19 733 |
23.03.2020 | 90.40 | 90.40 | 90.40 | 90.40 | 13 | 1 175 |
20.03.2020 | 120.40 | 120.40 | 110.50 | 116.70 | 129 | 14 526 |
19.03.2020 | 85.25 | 89.45 | 85.25 | 89.45 | 71 | 6 061 |
18.03.2020 | 66.35 | 75.65 | 66.25 | 75.65 | 48 | 3 323 |
17.03.2020 | 82.65 | 82.65 | 82.65 | 82.65 | 18 | 1 488 |
05.11.2018 | 248.70 | 248.70 | 248.70 | 248.70 | 5 | 1 244 |
02.11.2018 | 258.50 | 258.50 | 258.50 | 258.50 | 5 | 1 293 |
12.10.2018 | 269.80 | 269.80 | 269.80 | 269.80 | 5 | 1 349 |
08.10.2018 | 302.00 | 302.00 | 302.00 | 302.00 | 5 | 1 510 |
06.02.2018 | 223.60 | 226.20 | 223.60 | 226.20 | 10 | 2 249 |
01.12.2017 | 262.20 | 262.20 | 262.20 | 262.20 | 60 | 15 732 |
29.11.2017 | 262.10 | 262.10 | 262.10 | 262.10 | 5 | 1 311 |
11.08.2017 | 168.10 | 168.10 | 168.10 | 168.10 | 10 | 1 681 |
Biznesradar bez reklam? Sprawdź BR Plus