Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX58255
207.50+13.70(+7.07%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.09.2024 | 207.50 | 207.50 | 207.50 | 207.50 | 19 | 39 |
| 11.09.2024 | 198.60 | 201.00 | 194.00 | 194.00 | 21 | 42 |
| 10.09.2024 | 198.60 | 198.60 | 194.80 | 194.80 | 14 | 28 |
| 06.09.2024 | 205.00 | 208.00 | 200.50 | 200.50 | 36 | 74 |
| 19.08.2024 | 198.60 | 198.60 | 198.60 | 198.60 | 50 | 99 |
| 16.08.2024 | 197.00 | 197.80 | 197.00 | 197.80 | 89 | 176 |
| 14.08.2024 | 182.00 | 182.00 | 182.00 | 182.00 | 50 | 91 |
| 13.08.2024 | 179.60 | 179.60 | 179.00 | 179.00 | 9 | 16 |
| 07.08.2024 | 167.00 | 167.00 | 167.00 | 167.00 | 100 | 167 |
| 05.08.2024 | 157.20 | 158.00 | 148.60 | 153.80 | 10 221 | 15 607 |
| 02.08.2024 | 183.60 | 185.20 | 181.00 | 181.00 | 1 626 | 2 977 |
| 01.08.2024 | 201.50 | 203.50 | 201.50 | 203.50 | 95 | 192 |
| 29.07.2024 | 210.00 | 210.00 | 210.00 | 210.00 | 40 | 84 |
| 26.07.2024 | 200.00 | 200.00 | 200.00 | 200.00 | 20 | 40 |
| 25.07.2024 | 195.00 | 195.00 | 195.00 | 195.00 | 20 | 39 |
| 17.06.2024 | 199.20 | 199.20 | 199.20 | 199.20 | 10 | 20 |
| 14.06.2024 | 200.50 | 200.50 | 200.50 | 200.50 | 10 | 20 |
| 23.04.2024 | 203.00 | 203.00 | 203.00 | 203.00 | 4 | 8 |
| 19.04.2024 | 191.00 | 191.00 | 191.00 | 191.00 | 2 | 4 |
| 18.04.2024 | 193.20 | 193.20 | 193.20 | 193.20 | 2 | 4 |
| 02.04.2024 | 225.50 | 225.50 | 225.50 | 225.50 | 2 | 5 |
| 07.03.2024 | 192.20 | 192.20 | 192.20 | 192.20 | 10 | 19 |
| 29.02.2024 | 194.80 | 194.80 | 194.80 | 194.80 | 10 | 19 |
| 16.01.2024 | 154.20 | 154.20 | 154.00 | 154.00 | 276 | 426 |
| 15.01.2024 | 158.60 | 158.60 | 156.60 | 156.60 | 276 | 435 |
| 26.09.2023 | 116.80 | 116.80 | 116.80 | 116.80 | 250 | 292 |
| 25.09.2023 | 122.40 | 122.40 | 120.20 | 120.20 | 250 | 304 |
| 09.01.2023 | 119.00 | 119.00 | 119.00 | 119.00 | 3 | 4 |
| 13.12.2022 | 112.20 | 112.20 | 112.20 | 112.20 | 3 | 3 |
| 01.12.2022 | 111.00 | 112.20 | 110.00 | 112.20 | 111 | 123 |
| 29.11.2022 | 106.80 | 106.80 | 106.80 | 106.80 | 37 | 40 |
| 24.11.2022 | 116.00 | 116.00 | 116.00 | 116.00 | 30 | 35 |
| 22.11.2022 | 110.40 | 110.40 | 110.40 | 110.40 | 36 | 40 |
| 21.11.2022 | 107.40 | 107.40 | 107.40 | 107.40 | 36 | 39 |
| 18.11.2022 | 109.40 | 109.40 | 109.40 | 109.40 | 36 | 39 |
| 15.11.2022 | 109.20 | 109.20 | 108.00 | 108.00 | 72 | 78 |
| 14.11.2022 | 105.40 | 108.00 | 105.40 | 107.00 | 108 | 115 |
| 10.11.2022 | 74.50 | 96.70 | 74.50 | 96.50 | 176 | 167 |
| 09.11.2022 | 71.40 | 74.50 | 71.40 | 74.50 | 136 | 100 |
| 08.11.2022 | 75.00 | 75.00 | 75.00 | 75.00 | 15 | 11 |
| 07.11.2022 | 65.00 | 72.50 | 64.50 | 68.30 | 9 111 | 6 308 |
| 04.11.2022 | 53.50 | 69.10 | 53.50 | 65.50 | 5 421 | 3 189 |
| 03.11.2022 | 53.20 | 53.50 | 45.65 | 49.00 | 16 566 | 8 179 |
| 02.11.2022 | 62.20 | 63.30 | 58.50 | 58.50 | 4 503 | 2 739 |
| 31.10.2022 | 56.10 | 58.70 | 55.00 | 58.10 | 8 717 | 4 982 |
| 28.10.2022 | 50.00 | 55.20 | 47.55 | 55.20 | 4 544 | 2 345 |
| 27.10.2022 | 54.00 | 56.80 | 49.00 | 55.20 | 1 575 | 843 |
Biznesradar bez reklam? Sprawdź BR Plus
