Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX31542
295.00+8.00(+2.79%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.10.2024 | 294.00 | 295.00 | 294.00 | 295.00 | 42 | 124 |
| 16.08.2024 | 240.00 | 242.50 | 240.00 | 242.50 | 17 | 41 |
| 14.08.2024 | 225.50 | 225.50 | 225.50 | 225.50 | 6 | 14 |
| 02.08.2024 | 225.00 | 225.00 | 222.50 | 222.50 | 12 | 27 |
| 01.08.2024 | 240.00 | 240.00 | 238.00 | 238.00 | 11 | 26 |
| 22.07.2024 | 247.00 | 248.00 | 247.00 | 248.00 | 11 | 27 |
| 19.07.2024 | 244.50 | 244.50 | 243.00 | 243.00 | 11 | 27 |
| 14.06.2024 | 242.00 | 242.00 | 242.00 | 242.00 | 5 | 12 |
| 13.06.2024 | 253.00 | 253.00 | 253.00 | 253.00 | 5 | 13 |
| 10.05.2024 | 272.50 | 275.50 | 272.50 | 275.50 | 36 | 98 |
| 09.05.2024 | 269.50 | 269.50 | 269.50 | 269.50 | 5 | 13 |
| 12.02.2024 | 206.50 | 206.50 | 206.50 | 206.50 | 10 | 21 |
| 06.02.2024 | 211.00 | 211.00 | 211.00 | 211.00 | 20 | 42 |
| 02.02.2024 | 208.00 | 208.00 | 208.00 | 208.00 | 20 | 42 |
| 24.01.2024 | 208.50 | 208.50 | 208.50 | 208.50 | 10 | 21 |
| 03.01.2024 | 191.60 | 191.60 | 191.60 | 191.60 | 11 | 21 |
| 21.11.2023 | 172.00 | 172.00 | 172.00 | 172.00 | 155 | 267 |
| 07.11.2023 | 142.40 | 142.40 | 142.40 | 142.40 | 15 | 21 |
| 02.11.2023 | 138.20 | 143.40 | 138.20 | 143.20 | 87 | 122 |
| 31.10.2023 | 127.40 | 129.00 | 127.40 | 129.00 | 21 | 27 |
| 30.10.2023 | 127.20 | 127.60 | 125.40 | 127.60 | 44 | 56 |
| 27.10.2023 | 129.40 | 129.40 | 124.60 | 124.60 | 54 | 68 |
| 26.10.2023 | 124.60 | 127.40 | 122.60 | 126.40 | 891 | 1 113 |
| 25.10.2023 | 134.60 | 134.60 | 129.40 | 131.40 | 40 | 53 |
| 24.10.2023 | 129.80 | 133.20 | 128.40 | 133.20 | 952 | 1 232 |
| 23.10.2023 | 130.40 | 130.40 | 122.00 | 127.40 | 898 | 1 151 |
| 20.10.2023 | 133.00 | 135.00 | 131.40 | 131.40 | 187 | 249 |
| 19.10.2023 | 140.00 | 142.60 | 138.60 | 140.20 | 54 | 76 |
| 18.10.2023 | 146.40 | 146.40 | 142.00 | 142.00 | 45 | 65 |
| 17.10.2023 | 145.60 | 147.20 | 143.40 | 147.20 | 54 | 78 |
| 16.10.2023 | 147.80 | 150.80 | 144.80 | 150.80 | 72 | 106 |
| 13.10.2023 | 151.80 | 151.80 | 151.80 | 151.80 | 9 | 14 |
| 12.10.2023 | 165.80 | 165.80 | 165.80 | 165.80 | 13 | 22 |
| 11.10.2023 | 160.60 | 161.80 | 160.60 | 161.80 | 40 | 64 |
| 10.10.2023 | 155.00 | 160.40 | 155.00 | 160.00 | 234 | 374 |
| 09.10.2023 | 151.60 | 151.60 | 147.60 | 147.60 | 18 | 27 |
| 06.10.2023 | 150.60 | 153.60 | 146.20 | 149.60 | 63 | 94 |
| 05.10.2023 | 150.20 | 150.20 | 147.80 | 147.80 | 18 | 27 |
| 04.10.2023 | 147.40 | 147.40 | 147.40 | 147.40 | 9 | 13 |
| 03.10.2023 | 150.20 | 150.20 | 149.60 | 149.60 | 17 | 25 |
| 02.10.2023 | 166.60 | 166.80 | 155.60 | 155.60 | 56 | 90 |
| 29.09.2023 | 164.60 | 169.00 | 164.60 | 169.00 | 72 | 120 |
| 28.09.2023 | 155.00 | 158.20 | 153.40 | 158.20 | 32 | 50 |
| 27.09.2023 | 156.40 | 158.80 | 156.40 | 156.40 | 24 | 38 |
| 26.09.2023 | 159.80 | 159.80 | 157.00 | 157.00 | 32 | 51 |
| 25.09.2023 | 165.60 | 165.60 | 160.60 | 162.80 | 56 | 91 |
| 22.09.2023 | 170.40 | 171.20 | 168.60 | 169.60 | 40 | 68 |
| 21.09.2023 | 175.80 | 175.80 | 173.40 | 173.40 | 24 | 42 |
| 20.09.2023 | 183.00 | 184.00 | 183.00 | 184.00 | 30 | 55 |
| 19.09.2023 | 179.80 | 179.80 | 177.80 | 177.80 | 23 | 41 |
Biznesradar bez reklam? Sprawdź BR Plus
