Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNVD62257
235.50+4.50(+1.95%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.03.2024 | 235.50 | 235.50 | 235.50 | 235.50 | 21 | 495 |
12.03.2024 | 231.00 | 231.00 | 230.00 | 230.00 | 1 610 | 37 147 |
11.03.2024 | 228.50 | 233.50 | 222.50 | 222.50 | 1 632 | 36 389 |
07.03.2024 | 240.00 | 240.00 | 240.00 | 240.00 | 6 | 144 |
05.03.2024 | 221.50 | 221.50 | 218.50 | 218.50 | 156 | 3 433 |
04.03.2024 | 224.00 | 224.00 | 224.00 | 224.00 | 6 | 134 |
22.02.2024 | 190.40 | 192.00 | 190.40 | 190.80 | 93 | 1 773 |
21.02.2024 | 157.00 | 157.00 | 156.80 | 156.80 | 38 | 596 |
20.02.2024 | 159.00 | 159.00 | 159.00 | 159.00 | 7 | 111 |
16.02.2024 | 181.00 | 181.00 | 181.00 | 181.00 | 41 | 742 |
15.02.2024 | 180.20 | 180.20 | 180.20 | 180.20 | 45 | 811 |
13.02.2024 | 169.40 | 169.40 | 169.40 | 169.40 | 20 | 339 |
12.02.2024 | 174.40 | 177.00 | 174.40 | 177.00 | 717 | 12 594 |
05.02.2024 | 151.60 | 154.20 | 151.60 | 154.20 | 14 | 214 |
02.02.2024 | 139.00 | 139.60 | 139.00 | 139.60 | 66 | 920 |
29.01.2024 | 131.80 | 131.80 | 131.80 | 131.80 | 10 | 132 |
24.01.2024 | 127.60 | 130.00 | 127.60 | 130.00 | 16 | 206 |
22.01.2024 | 125.00 | 125.20 | 124.40 | 124.40 | 910 | 11 367 |
18.01.2024 | 115.80 | 115.80 | 115.80 | 115.80 | 3 | 35 |
16.01.2024 | 107.00 | 111.40 | 107.00 | 111.40 | 23 | 251 |
10.01.2024 | 97.70 | 97.70 | 97.70 | 97.70 | 11 | 107 |
09.01.2024 | 93.40 | 93.40 | 93.40 | 93.40 | 11 | 103 |
08.01.2024 | 87.00 | 87.00 | 87.00 | 87.00 | 13 | 113 |
04.01.2024 | 76.20 | 76.20 | 76.20 | 76.20 | 39 | 297 |
03.01.2024 | 77.40 | 77.40 | 77.40 | 77.40 | 100 | 774 |
21.12.2023 | 79.50 | 79.50 | 79.50 | 79.50 | 10 | 80 |
18.12.2023 | 81.70 | 81.70 | 81.70 | 81.70 | 13 | 106 |
15.12.2023 | 77.50 | 79.70 | 77.50 | 79.70 | 77 | 600 |
13.12.2023 | 76.10 | 76.10 | 76.10 | 76.10 | 27 | 205 |
08.12.2023 | 72.10 | 72.10 | 72.10 | 72.10 | 10 | 72 |
06.12.2023 | 74.40 | 74.40 | 74.40 | 74.40 | 27 | 201 |
04.12.2023 | 71.80 | 71.80 | 69.20 | 69.20 | 50 | 351 |
27.11.2023 | 77.00 | 79.00 | 77.00 | 79.00 | 17 | 132 |
24.11.2023 | 78.80 | 78.80 | 77.90 | 77.90 | 43 | 336 |
22.11.2023 | 83.00 | 83.20 | 79.70 | 79.70 | 45 | 369 |
21.11.2023 | 88.00 | 88.00 | 88.00 | 88.00 | 12 | 106 |
14.11.2023 | 86.20 | 86.20 | 86.20 | 86.20 | 12 | 103 |
08.11.2023 | 73.70 | 73.70 | 73.70 | 73.70 | 14 | 103 |
06.11.2023 | 73.00 | 73.00 | 73.00 | 73.00 | 14 | 102 |
03.11.2023 | 65.40 | 65.40 | 64.80 | 64.80 | 41 | 267 |
31.10.2023 | 51.70 | 51.70 | 50.00 | 50.00 | 45 | 228 |
27.10.2023 | 53.60 | 53.60 | 53.60 | 53.60 | 20 | 107 |
26.10.2023 | 53.20 | 53.20 | 53.20 | 53.20 | 20 | 106 |
25.10.2023 | 64.30 | 64.30 | 64.30 | 64.30 | 16 | 103 |
24.10.2023 | 61.70 | 61.70 | 61.70 | 61.70 | 9 | 56 |
18.10.2023 | 60.60 | 60.60 | 60.30 | 60.30 | 34 | 206 |
17.10.2023 | 73.70 | 73.70 | 60.70 | 67.00 | 61 | 408 |
16.10.2023 | 73.60 | 73.60 | 73.60 | 73.60 | 15 | 110 |
12.10.2023 | 83.00 | 83.00 | 83.00 | 83.00 | 26 | 216 |
09.10.2023 | 71.90 | 71.90 | 71.90 | 71.90 | 44 | 316 |
Biznesradar bez reklam? Sprawdź BR Plus