Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX58883
204.50+3.50(+1.74%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.07.2024 | 203.00 | 204.50 | 203.00 | 204.50 | 14 | 29 |
| 03.07.2024 | 199.80 | 200.00 | 199.80 | 200.00 | 21 | 42 |
| 02.07.2024 | 193.00 | 193.00 | 188.40 | 188.40 | 28 | 53 |
| 28.06.2024 | 200.00 | 200.00 | 200.00 | 200.00 | 7 | 14 |
| 27.06.2024 | 194.20 | 194.20 | 194.20 | 194.20 | 7 | 14 |
| 26.06.2024 | 190.00 | 190.00 | 190.00 | 190.00 | 7 | 13 |
| 25.06.2024 | 192.00 | 192.00 | 188.80 | 188.80 | 14 | 27 |
| 24.06.2024 | 198.60 | 198.60 | 198.60 | 198.60 | 13 | 26 |
| 20.06.2024 | 195.00 | 195.00 | 195.00 | 195.00 | 7 | 14 |
| 17.06.2024 | 194.00 | 196.00 | 190.00 | 190.00 | 21 | 41 |
| 14.06.2024 | 191.40 | 191.40 | 189.80 | 189.80 | 21 | 40 |
| 13.06.2024 | 202.00 | 202.00 | 202.00 | 202.00 | 6 | 12 |
| 12.06.2024 | 208.00 | 208.00 | 208.00 | 208.00 | 7 | 15 |
| 11.06.2024 | 202.00 | 202.00 | 202.00 | 202.00 | 7 | 14 |
| 28.05.2024 | 222.00 | 222.50 | 214.50 | 214.50 | 682 | 1 490 |
| 22.04.2024 | 187.00 | 187.00 | 187.00 | 187.00 | 2 | 4 |
| 19.04.2024 | 180.60 | 180.60 | 180.60 | 180.60 | 2 | 4 |
| 04.04.2024 | 211.00 | 211.00 | 211.00 | 211.00 | 3 | 6 |
| 16.02.2024 | 168.00 | 168.00 | 168.00 | 168.00 | 5 | 8 |
| 06.02.2024 | 156.00 | 156.00 | 156.00 | 156.00 | 5 | 8 |
| 02.02.2024 | 160.00 | 160.00 | 160.00 | 160.00 | 20 | 32 |
| 05.01.2024 | 143.20 | 143.20 | 143.20 | 143.20 | 20 | 29 |
| 03.01.2024 | 154.80 | 154.80 | 154.80 | 154.80 | 14 | 22 |
| 01.12.2023 | 138.80 | 138.80 | 138.80 | 138.80 | 300 | 416 |
| 28.11.2023 | 123.60 | 123.60 | 123.60 | 123.60 | 300 | 371 |
| 21.11.2023 | 122.80 | 122.80 | 122.80 | 122.80 | 330 | 405 |
| 13.11.2023 | 99.00 | 99.00 | 99.00 | 99.00 | 60 | 59 |
| 09.11.2023 | 100.00 | 100.00 | 100.00 | 100.00 | 2 | 2 |
| 06.11.2023 | 94.70 | 94.70 | 94.00 | 94.00 | 135 | 127 |
| 03.11.2023 | 96.00 | 96.00 | 95.60 | 95.60 | 41 | 39 |
| 27.10.2023 | 79.20 | 79.20 | 79.20 | 79.20 | 164 | 130 |
| 23.10.2023 | 73.00 | 77.00 | 73.00 | 77.00 | 72 | 55 |
| 20.10.2023 | 82.80 | 82.80 | 82.80 | 82.80 | 14 | 12 |
| 16.08.2023 | 131.00 | 131.00 | 131.00 | 131.00 | 21 | 28 |
| 01.08.2023 | 154.60 | 154.60 | 154.60 | 154.60 | 74 | 114 |
| 17.07.2023 | 147.00 | 147.00 | 147.00 | 147.00 | 100 | 147 |
| 07.07.2023 | 126.40 | 127.80 | 126.40 | 127.80 | 179 | 227 |
| 06.07.2023 | 126.40 | 126.40 | 126.40 | 126.40 | 5 | 6 |
| 09.03.2023 | 147.00 | 148.40 | 144.20 | 148.40 | 5 070 | 7 436 |
| 07.03.2023 | 149.60 | 152.20 | 149.60 | 152.20 | 1 250 | 1 886 |
| 09.01.2023 | 116.60 | 116.60 | 116.60 | 116.60 | 21 | 24 |
| 23.12.2022 | 74.50 | 76.80 | 74.50 | 76.80 | 200 | 151 |
| 13.12.2022 | 105.60 | 106.80 | 105.60 | 106.80 | 101 | 107 |
| 08.12.2022 | 92.80 | 92.80 | 92.50 | 92.50 | 420 | 389 |
| 06.12.2022 | 101.40 | 101.40 | 99.40 | 99.40 | 251 | 254 |
| 05.12.2022 | 102.20 | 102.20 | 102.20 | 102.20 | 20 | 20 |
| 02.12.2022 | 103.40 | 103.40 | 101.60 | 102.40 | 120 | 123 |
| 01.12.2022 | 103.60 | 104.60 | 102.00 | 102.00 | 275 | 285 |
| 29.11.2022 | 99.80 | 100.60 | 99.80 | 100.60 | 125 | 125 |
| 28.11.2022 | 103.80 | 104.60 | 100.00 | 100.00 | 80 | 83 |
Biznesradar bez reklam? Sprawdź BR Plus
