Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX59642
158.60-7.00(-4.23%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.10.2024 | 157.80 | 158.60 | 157.80 | 158.60 | 275 | 434 |
| 04.10.2024 | 167.00 | 167.60 | 167.00 | 167.60 | 275 | 460 |
| 19.09.2024 | 162.20 | 162.20 | 162.20 | 162.20 | 1 | 2 |
| 23.08.2024 | 148.60 | 148.80 | 148.60 | 148.80 | 20 | 30 |
| 21.06.2024 | 142.20 | 142.20 | 138.80 | 138.80 | 14 | 20 |
| 10.06.2024 | 152.00 | 152.40 | 152.00 | 152.40 | 449 | 683 |
| 06.06.2024 | 162.20 | 162.80 | 162.20 | 162.80 | 449 | 730 |
| 17.05.2024 | 164.80 | 164.80 | 164.80 | 164.80 | 21 | 35 |
| 07.05.2024 | 149.00 | 149.00 | 149.00 | 149.00 | 21 | 31 |
| 22.03.2024 | 151.80 | 151.80 | 151.80 | 151.80 | 11 | 17 |
| 14.03.2024 | 144.40 | 144.40 | 144.40 | 144.40 | 11 | 16 |
| 13.03.2024 | 141.40 | 141.40 | 141.40 | 141.40 | 11 | 16 |
| 01.03.2024 | 137.60 | 137.60 | 137.60 | 137.60 | 11 | 15 |
| 22.02.2024 | 120.60 | 120.60 | 120.60 | 120.60 | 10 | 12 |
| 20.02.2024 | 107.80 | 107.80 | 107.80 | 107.80 | 10 | 11 |
| 16.02.2024 | 113.40 | 113.40 | 113.40 | 113.40 | 9 | 10 |
| 15.02.2024 | 108.00 | 108.00 | 108.00 | 108.00 | 3 | 3 |
| 13.02.2024 | 99.50 | 99.50 | 99.50 | 99.50 | 3 | 3 |
| 06.02.2024 | 104.20 | 104.20 | 104.20 | 104.20 | 300 | 313 |
| 05.02.2024 | 102.80 | 102.80 | 102.80 | 102.80 | 300 | 308 |
| 01.02.2024 | 100.60 | 102.40 | 100.60 | 102.40 | 600 | 609 |
| 26.01.2024 | 106.60 | 106.80 | 106.60 | 106.80 | 301 | 321 |
| 25.01.2024 | 101.60 | 104.80 | 101.60 | 104.80 | 309 | 314 |
| 24.01.2024 | 101.40 | 101.40 | 101.20 | 101.20 | 750 | 760 |
| 23.01.2024 | 95.30 | 96.20 | 95.30 | 96.10 | 706 | 676 |
| 22.01.2024 | 95.50 | 95.50 | 92.70 | 94.60 | 37 | 35 |
| 19.01.2024 | 94.80 | 94.80 | 91.80 | 91.80 | 509 | 472 |
| 18.01.2024 | 85.90 | 91.00 | 85.90 | 91.00 | 127 | 111 |
| 17.01.2024 | 85.40 | 85.90 | 83.20 | 84.50 | 838 | 706 |
| 16.01.2024 | 88.70 | 92.20 | 88.70 | 92.20 | 68 | 61 |
| 15.01.2024 | 95.50 | 95.50 | 95.50 | 95.50 | 10 | 10 |
| 12.01.2024 | 97.40 | 99.40 | 94.60 | 99.40 | 96 | 93 |
| 11.01.2024 | 100.60 | 102.40 | 98.90 | 98.90 | 74 | 75 |
| 10.01.2024 | 96.60 | 99.60 | 96.00 | 96.00 | 46 | 45 |
| 09.01.2024 | 94.30 | 95.90 | 94.30 | 95.90 | 60 | 57 |
| 05.01.2024 | 88.80 | 91.20 | 88.80 | 91.20 | 44 | 40 |
| 04.01.2024 | 93.70 | 94.20 | 90.50 | 94.20 | 75 | 70 |
| 03.01.2024 | 99.00 | 99.00 | 90.10 | 90.10 | 69 | 65 |
| 02.01.2024 | 109.40 | 109.40 | 98.90 | 102.20 | 16 | 16 |
| 29.12.2023 | 101.60 | 101.60 | 101.60 | 101.60 | 33 | 34 |
| 28.12.2023 | 101.80 | 102.00 | 99.90 | 99.90 | 430 | 438 |
| 27.12.2023 | 99.00 | 101.00 | 99.00 | 101.00 | 60 | 60 |
| 22.12.2023 | 99.20 | 101.40 | 99.20 | 101.40 | 60 | 60 |
| 20.12.2023 | 100.20 | 100.20 | 100.20 | 100.20 | 30 | 30 |
| 19.12.2023 | 100.60 | 100.60 | 100.60 | 100.60 | 40 | 40 |
| 18.12.2023 | 99.50 | 99.50 | 99.50 | 99.50 | 2 | 2 |
| 15.12.2023 | 105.80 | 106.80 | 101.40 | 103.00 | 230 | 243 |
| 14.12.2023 | 112.00 | 112.00 | 112.00 | 112.00 | 10 | 11 |
| 13.12.2023 | 105.80 | 105.80 | 105.80 | 105.80 | 12 | 13 |
| 12.12.2023 | 105.80 | 106.00 | 105.80 | 106.00 | 73 | 77 |
Biznesradar bez reklam? Sprawdź BR Plus
