Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX59386
157.00+2.40(+1.55%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.07.2024 | 157.00 | 157.00 | 157.00 | 157.00 | 10 | 16 |
| 19.07.2024 | 154.60 | 154.60 | 154.60 | 154.60 | 10 | 15 |
| 08.07.2024 | 170.20 | 170.20 | 170.20 | 170.20 | 6 | 10 |
| 20.06.2024 | 159.80 | 159.80 | 159.80 | 159.80 | 15 | 24 |
| 19.06.2024 | 154.60 | 154.60 | 154.60 | 154.60 | 15 | 23 |
| 17.06.2024 | 159.40 | 159.40 | 159.40 | 159.40 | 15 | 24 |
| 14.06.2024 | 154.80 | 154.80 | 154.80 | 154.80 | 15 | 23 |
| 07.03.2024 | 157.40 | 157.40 | 157.40 | 157.40 | 6 | 9 |
| 18.01.2024 | 110.80 | 110.80 | 110.80 | 110.80 | 14 | 16 |
| 17.01.2024 | 103.60 | 103.60 | 103.60 | 103.60 | 4 | 4 |
| 16.01.2024 | 108.60 | 108.60 | 108.60 | 108.60 | 10 | 11 |
| 14.12.2023 | 126.00 | 126.00 | 126.00 | 126.00 | 2 000 | 2 520 |
| 30.11.2023 | 101.40 | 101.40 | 100.60 | 100.60 | 40 | 40 |
| 22.11.2023 | 90.90 | 91.10 | 89.90 | 91.10 | 470 | 426 |
| 21.11.2023 | 88.90 | 88.90 | 88.90 | 88.90 | 150 | 133 |
| 20.11.2023 | 89.10 | 89.10 | 89.10 | 89.10 | 20 | 18 |
| 15.11.2023 | 81.80 | 81.80 | 81.80 | 81.80 | 5 | 4 |
| 14.11.2023 | 73.30 | 75.30 | 73.30 | 75.30 | 153 | 115 |
| 13.11.2023 | 65.00 | 65.00 | 65.00 | 65.00 | 175 | 114 |
| 10.11.2023 | 60.80 | 60.80 | 60.80 | 60.80 | 175 | 106 |
| 09.11.2023 | 64.60 | 64.60 | 64.60 | 64.60 | 100 | 65 |
| 08.11.2023 | 60.50 | 63.60 | 60.50 | 61.70 | 822 | 506 |
| 07.11.2023 | 55.90 | 56.00 | 55.40 | 56.00 | 249 | 139 |
| 06.11.2023 | 60.30 | 60.30 | 57.30 | 58.20 | 2 450 | 1 469 |
| 03.11.2023 | 60.00 | 60.00 | 59.10 | 59.30 | 300 | 178 |
| 02.11.2023 | 55.60 | 58.70 | 55.60 | 58.70 | 130 | 73 |
| 31.10.2023 | 43.10 | 44.05 | 43.10 | 44.05 | 108 | 48 |
| 30.10.2023 | 41.05 | 41.55 | 41.05 | 41.55 | 200 | 83 |
| 26.10.2023 | 38.20 | 42.05 | 38.20 | 42.05 | 200 | 80 |
| 25.10.2023 | 46.10 | 48.65 | 46.10 | 48.65 | 200 | 95 |
| 24.10.2023 | 45.60 | 45.60 | 45.60 | 45.60 | 100 | 46 |
| 23.10.2023 | 37.30 | 42.90 | 37.30 | 42.90 | 130 | 54 |
| 18.10.2023 | 61.30 | 61.30 | 61.30 | 61.30 | 123 | 75 |
| 17.10.2023 | 63.50 | 63.50 | 63.50 | 63.50 | 250 | 159 |
| 16.10.2023 | 62.90 | 62.90 | 62.90 | 62.90 | 100 | 63 |
| 06.10.2023 | 64.70 | 64.70 | 64.70 | 64.70 | 603 | 390 |
| 04.10.2023 | 56.90 | 63.80 | 56.90 | 63.80 | 623 | 377 |
| 03.10.2023 | 67.60 | 68.90 | 62.80 | 62.80 | 626 | 422 |
| 29.09.2023 | 81.80 | 81.80 | 81.80 | 81.80 | 28 | 23 |
| 26.09.2023 | 71.10 | 71.10 | 71.10 | 71.10 | 28 | 20 |
| 28.08.2023 | 94.30 | 96.00 | 93.00 | 96.00 | 275 | 260 |
| 24.08.2023 | 100.20 | 100.20 | 89.10 | 89.10 | 160 | 147 |
| 18.08.2023 | 84.90 | 84.90 | 84.90 | 84.90 | 15 | 13 |
| 08.08.2023 | 94.20 | 94.20 | 94.20 | 94.20 | 40 | 38 |
| 04.08.2023 | 104.20 | 104.20 | 104.20 | 104.20 | 15 | 16 |
| 03.08.2023 | 102.00 | 102.00 | 102.00 | 102.00 | 15 | 15 |
| 28.07.2023 | 125.40 | 125.40 | 125.40 | 125.40 | 5 | 6 |
| 07.07.2023 | 93.60 | 93.60 | 93.60 | 93.60 | 3 | 3 |
| 06.07.2023 | 96.90 | 96.90 | 96.90 | 96.90 | 2 | 2 |
| 14.06.2023 | 126.60 | 126.60 | 126.60 | 126.60 | 40 | 51 |
Biznesradar bez reklam? Sprawdź BR Plus
