Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNVD65573
195.20+1.20(+0.62%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 195.20 | 195.20 | 195.20 | 195.20 | 3 | 59 |
07.05.2024 | 205.50 | 205.50 | 205.50 | 205.50 | 2 | 41 |
06.05.2024 | 198.20 | 201.50 | 198.20 | 201.50 | 10 | 200 |
25.04.2024 | 153.40 | 153.40 | 153.40 | 153.40 | 400 | 6 136 |
24.04.2024 | 178.40 | 178.40 | 176.20 | 176.20 | 111 | 1 958 |
23.04.2024 | 170.80 | 170.80 | 170.80 | 170.80 | 300 | 5 124 |
22.04.2024 | 155.00 | 155.00 | 152.00 | 152.00 | 37 | 567 |
19.04.2024 | 178.00 | 178.00 | 178.00 | 178.00 | 7 | 125 |
18.04.2024 | 180.20 | 183.80 | 177.00 | 177.00 | 547 | 9 858 |
16.04.2024 | 190.80 | 190.80 | 190.80 | 190.80 | 100 | 1 908 |
12.04.2024 | 203.50 | 203.50 | 199.00 | 199.00 | 180 | 3 599 |
11.04.2024 | 191.00 | 191.00 | 191.00 | 191.00 | 5 | 96 |
09.04.2024 | 178.80 | 178.80 | 178.80 | 178.80 | 6 | 107 |
08.04.2024 | 190.60 | 191.80 | 190.60 | 191.80 | 10 | 191 |
05.04.2024 | 185.20 | 188.40 | 185.20 | 188.20 | 217 | 4 073 |
02.04.2024 | 192.60 | 192.60 | 192.60 | 192.60 | 6 | 116 |
27.03.2024 | 202.00 | 202.00 | 202.00 | 202.00 | 6 | 121 |
26.03.2024 | 217.00 | 219.00 | 217.00 | 219.00 | 9 | 196 |
25.03.2024 | 219.50 | 224.00 | 215.00 | 224.00 | 26 | 575 |
21.03.2024 | 203.50 | 203.50 | 203.50 | 203.50 | 6 | 122 |
20.03.2024 | 196.60 | 197.80 | 196.60 | 197.80 | 22 | 434 |
19.03.2024 | 186.40 | 186.40 | 186.40 | 186.40 | 6 | 112 |
18.03.2024 | 201.00 | 201.00 | 201.00 | 201.00 | 19 | 382 |
15.03.2024 | 187.00 | 191.40 | 187.00 | 191.40 | 14 | 266 |
14.03.2024 | 200.50 | 200.50 | 192.00 | 192.00 | 17 | 336 |
13.03.2024 | 195.20 | 195.20 | 195.20 | 195.20 | 35 | 683 |
12.03.2024 | 189.80 | 189.80 | 189.80 | 189.80 | 5 | 95 |
11.03.2024 | 181.20 | 193.00 | 180.60 | 192.00 | 32 | 597 |
08.03.2024 | 220.50 | 223.00 | 217.00 | 223.00 | 302 | 6 658 |
07.03.2024 | 200.00 | 204.50 | 199.20 | 204.50 | 277 | 5 545 |
06.03.2024 | 186.20 | 186.20 | 186.20 | 186.20 | 15 | 279 |
05.03.2024 | 183.00 | 183.00 | 183.00 | 183.00 | 19 | 348 |
04.03.2024 | 176.00 | 180.00 | 175.60 | 180.00 | 148 | 2 608 |
01.03.2024 | 162.00 | 162.60 | 162.00 | 162.60 | 182 | 2 949 |
29.02.2024 | 152.00 | 152.00 | 152.00 | 152.00 | 8 | 122 |
28.02.2024 | 150.40 | 150.40 | 150.00 | 150.00 | 28 | 420 |
23.02.2024 | 164.80 | 169.00 | 158.20 | 158.20 | 280 | 4 566 |
22.02.2024 | 143.60 | 153.80 | 143.60 | 151.40 | 471 | 6 976 |
21.02.2024 | 116.00 | 116.60 | 114.00 | 114.80 | 407 | 4 697 |
20.02.2024 | 133.80 | 133.80 | 116.00 | 116.00 | 480 | 5 989 |
19.02.2024 | 134.00 | 134.00 | 134.00 | 134.00 | 5 | 67 |
16.02.2024 | 139.00 | 139.20 | 136.00 | 136.60 | 140 | 1 933 |
15.02.2024 | 138.40 | 138.40 | 138.40 | 138.40 | 10 | 138 |
14.02.2024 | 140.00 | 140.00 | 140.00 | 140.00 | 2 | 28 |
13.02.2024 | 129.00 | 133.20 | 127.00 | 133.20 | 133 | 1 710 |
12.02.2024 | 135.00 | 135.00 | 134.60 | 134.60 | 19 | 256 |
09.02.2024 | 122.00 | 127.40 | 122.00 | 127.40 | 50 | 632 |
08.02.2024 | 126.20 | 126.20 | 126.20 | 126.20 | 10 | 126 |
07.02.2024 | 120.40 | 120.40 | 120.40 | 120.40 | 9 | 108 |
06.02.2024 | 128.00 | 128.00 | 116.00 | 116.00 | 92 | 1 116 |
Biznesradar bez reklam? Sprawdź BR Plus