Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX58875
207.50+10.70(+5.44%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.09.2024 | 207.50 | 207.50 | 207.50 | 207.50 | 7 | 15 |
| 16.09.2024 | 193.60 | 193.60 | 193.60 | 193.60 | 7 | 14 |
| 30.08.2024 | 207.50 | 207.50 | 207.50 | 207.50 | 10 | 21 |
| 28.08.2024 | 205.50 | 205.50 | 205.50 | 205.50 | 10 | 21 |
| 05.01.2024 | 133.20 | 138.00 | 132.60 | 138.00 | 40 | 54 |
| 31.10.2023 | 70.30 | 70.30 | 70.30 | 70.30 | 100 | 70 |
| 30.10.2023 | 68.20 | 68.20 | 68.20 | 68.20 | 100 | 68 |
| 10.10.2023 | 97.40 | 97.40 | 97.40 | 97.40 | 22 | 21 |
| 09.10.2023 | 87.70 | 87.70 | 87.70 | 87.70 | 22 | 19 |
| 29.09.2023 | 107.40 | 107.40 | 107.40 | 107.40 | 39 | 42 |
| 27.09.2023 | 97.10 | 97.10 | 97.10 | 97.10 | 10 | 10 |
| 26.09.2023 | 100.00 | 101.40 | 100.00 | 101.40 | 24 | 24 |
| 22.09.2023 | 109.80 | 109.80 | 109.80 | 109.80 | 5 | 5 |
| 22.08.2023 | 121.00 | 121.00 | 121.00 | 121.00 | 23 | 28 |
| 18.08.2023 | 114.80 | 114.80 | 114.80 | 114.80 | 8 | 9 |
| 16.08.2023 | 123.40 | 123.40 | 123.40 | 123.40 | 5 | 6 |
| 11.08.2023 | 125.40 | 125.40 | 125.40 | 125.40 | 10 | 13 |
| 02.06.2023 | 141.40 | 141.40 | 141.40 | 141.40 | 15 | 21 |
| 26.05.2023 | 135.80 | 135.80 | 135.80 | 135.80 | 15 | 20 |
| 25.05.2023 | 132.20 | 134.40 | 132.20 | 134.40 | 20 | 27 |
| 21.03.2023 | 117.80 | 117.80 | 117.80 | 117.80 | 50 | 59 |
| 17.03.2023 | 107.40 | 107.40 | 107.40 | 107.40 | 25 | 27 |
| 16.03.2023 | 98.00 | 105.40 | 98.00 | 105.40 | 75 | 77 |
| 14.03.2023 | 118.80 | 121.60 | 118.80 | 121.60 | 60 | 72 |
| 12.01.2023 | 115.00 | 115.00 | 115.00 | 115.00 | 4 | 5 |
| 05.01.2023 | 89.60 | 89.60 | 89.60 | 89.60 | 4 | 4 |
| 04.01.2023 | 86.50 | 86.50 | 86.50 | 86.50 | 100 | 87 |
| 03.01.2023 | 79.00 | 79.00 | 76.50 | 76.50 | 200 | 156 |
| 02.01.2023 | 69.20 | 69.20 | 69.20 | 69.20 | 68 | 47 |
| 30.12.2022 | 67.90 | 67.90 | 67.90 | 67.90 | 68 | 46 |
| 29.12.2022 | 70.00 | 70.00 | 70.00 | 70.00 | 80 | 56 |
| 28.12.2022 | 68.60 | 68.60 | 68.60 | 68.60 | 30 | 21 |
| 27.12.2022 | 69.30 | 69.30 | 69.30 | 69.30 | 50 | 35 |
| 23.12.2022 | 68.40 | 69.00 | 65.20 | 67.20 | 502 | 340 |
| 22.12.2022 | 76.00 | 76.00 | 73.50 | 73.50 | 420 | 317 |
| 21.12.2022 | 67.10 | 69.90 | 67.10 | 69.90 | 327 | 225 |
| 20.12.2022 | 65.30 | 66.60 | 65.30 | 65.70 | 335 | 221 |
| 19.12.2022 | 67.80 | 69.80 | 67.30 | 68.00 | 256 | 175 |
| 16.12.2022 | 63.80 | 64.60 | 63.80 | 64.50 | 254 | 163 |
| 15.12.2022 | 79.00 | 79.00 | 73.00 | 73.00 | 200 | 152 |
| 12.12.2022 | 84.90 | 84.90 | 84.90 | 84.90 | 367 | 312 |
| 07.12.2022 | 85.60 | 86.00 | 85.60 | 86.00 | 367 | 315 |
| 06.12.2022 | 89.00 | 89.00 | 86.00 | 86.00 | 970 | 841 |
| 05.12.2022 | 93.40 | 93.40 | 93.40 | 93.40 | 1 000 | 934 |
| 02.12.2022 | 95.00 | 95.00 | 95.00 | 95.00 | 500 | 475 |
| 17.11.2022 | 89.60 | 89.60 | 82.00 | 86.10 | 1 316 | 1 131 |
| 16.11.2022 | 90.00 | 90.00 | 83.90 | 83.90 | 2 316 | 1 985 |
| 09.11.2022 | 56.30 | 56.30 | 56.30 | 56.30 | 108 | 61 |
Biznesradar bez reklam? Sprawdź BR Plus
