Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTLDAX58859
196.40-0.40(-0.20%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.09.2023 | 113.40 | 113.40 | 113.40 | 113.40 | 20 | 23 |
14.09.2023 | 101.00 | 101.00 | 101.00 | 101.00 | 20 | 20 |
29.08.2023 | 106.80 | 106.80 | 106.80 | 106.80 | 30 | 32 |
25.08.2023 | 98.30 | 98.30 | 98.30 | 98.30 | 15 | 15 |
22.08.2023 | 102.00 | 102.00 | 102.00 | 102.00 | 15 | 15 |
18.08.2023 | 91.80 | 91.80 | 91.80 | 91.80 | 8 | 7 |
03.08.2023 | 109.40 | 109.40 | 109.40 | 109.40 | 8 | 9 |
28.07.2023 | 134.20 | 134.20 | 134.20 | 134.20 | 1 | 1 |
10.07.2023 | 105.00 | 105.00 | 105.00 | 105.00 | 1 | 1 |
20.03.2023 | 71.80 | 86.60 | 71.80 | 86.60 | 1 200 | 994 |
17.03.2023 | 82.80 | 83.40 | 78.10 | 79.60 | 760 | 614 |
27.02.2023 | 112.60 | 112.60 | 112.60 | 112.60 | 100 | 113 |
24.02.2023 | 105.00 | 105.00 | 105.00 | 105.00 | 100 | 105 |
01.02.2023 | 101.80 | 103.40 | 101.80 | 103.40 | 503 | 517 |
31.01.2023 | 99.80 | 99.80 | 99.80 | 99.80 | 103 | 103 |
25.01.2023 | 97.50 | 97.50 | 97.50 | 97.50 | 20 | 20 |
17.01.2023 | 105.00 | 105.00 | 105.00 | 105.00 | 15 | 16 |
09.01.2023 | 81.10 | 81.10 | 81.10 | 81.10 | 8 | 6 |
04.01.2023 | 70.80 | 70.80 | 70.80 | 70.80 | 259 | 183 |
03.01.2023 | 58.90 | 62.90 | 58.90 | 61.40 | 1 087 | 657 |
28.12.2022 | 52.20 | 52.30 | 52.20 | 52.30 | 40 | 21 |
22.12.2022 | 58.60 | 58.60 | 55.20 | 55.30 | 350 | 198 |
21.12.2022 | 53.80 | 54.20 | 53.80 | 54.20 | 3 873 | 2 085 |
20.12.2022 | 44.10 | 48.20 | 44.10 | 48.20 | 533 | 240 |
16.12.2022 | 48.65 | 49.25 | 44.55 | 47.20 | 2 320 | 1 102 |
15.12.2022 | 67.70 | 67.70 | 53.30 | 55.50 | 2 590 | 1 449 |
14.12.2022 | 74.00 | 74.00 | 72.50 | 72.50 | 350 | 257 |
13.12.2022 | 69.10 | 85.00 | 69.10 | 85.00 | 265 | 186 |
12.12.2022 | 66.30 | 70.30 | 66.30 | 68.20 | 790 | 544 |
09.12.2022 | 66.80 | 71.80 | 66.40 | 71.80 | 4 840 | 3 400 |
08.12.2022 | 66.60 | 66.60 | 63.70 | 63.70 | 1 450 | 951 |
07.12.2022 | 67.10 | 67.10 | 66.10 | 66.50 | 1 400 | 930 |
06.12.2022 | 74.20 | 74.20 | 68.70 | 68.70 | 800 | 570 |
05.12.2022 | 77.10 | 77.10 | 74.60 | 75.30 | 810 | 614 |
02.12.2022 | 75.80 | 79.40 | 73.60 | 79.00 | 1 890 | 1 469 |
01.12.2022 | 78.10 | 79.00 | 75.30 | 75.80 | 2 115 | 1 630 |
30.11.2022 | 76.00 | 76.00 | 71.90 | 71.90 | 295 | 216 |
29.11.2022 | 73.40 | 73.50 | 70.40 | 72.90 | 840 | 610 |
28.11.2022 | 78.40 | 78.40 | 72.70 | 73.70 | 320 | 236 |
24.11.2022 | 80.00 | 80.00 | 80.00 | 80.00 | 10 | 8 |
22.11.2022 | 73.40 | 73.40 | 73.40 | 73.40 | 70 | 51 |
18.11.2022 | 72.70 | 74.00 | 72.70 | 73.70 | 597 | 441 |
17.11.2022 | 70.50 | 70.50 | 65.00 | 67.30 | 90 | 61 |
16.11.2022 | 72.40 | 72.40 | 67.00 | 68.00 | 125 | 88 |
15.11.2022 | 74.20 | 74.20 | 73.50 | 73.50 | 200 | 148 |
14.11.2022 | 68.20 | 72.60 | 68.20 | 72.50 | 616 | 429 |
10.11.2022 | 37.80 | 59.00 | 37.80 | 56.60 | 15 267 | 7 157 |
09.11.2022 | 40.55 | 41.95 | 35.55 | 40.00 | 33 108 | 12 814 |
08.11.2022 | 32.80 | 41.05 | 32.80 | 41.05 | 9 486 | 3 437 |
07.11.2022 | 28.30 | 38.15 | 28.30 | 35.15 | 2 431 | 829 |
Biznesradar bez reklam? Sprawdź BR Plus