Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX59659
121.20-0.20(-0.16%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.08.2024 | 121.20 | 121.20 | 121.20 | 121.20 | 50 | 61 |
| 07.08.2024 | 111.00 | 111.00 | 111.00 | 111.00 | 25 | 28 |
| 06.08.2024 | 110.00 | 110.00 | 108.40 | 108.40 | 75 | 82 |
| 23.07.2024 | 160.40 | 160.40 | 160.40 | 160.40 | 16 | 26 |
| 11.07.2024 | 156.80 | 156.80 | 156.80 | 156.80 | 16 | 25 |
| 02.07.2024 | 147.00 | 147.00 | 147.00 | 147.00 | 17 | 25 |
| 01.07.2024 | 154.20 | 154.20 | 154.20 | 154.20 | 17 | 26 |
| 28.06.2024 | 155.40 | 155.40 | 150.20 | 150.20 | 34 | 52 |
| 26.06.2024 | 155.80 | 155.80 | 145.00 | 145.00 | 34 | 51 |
| 15.01.2024 | 104.60 | 104.60 | 104.60 | 104.60 | 300 | 314 |
| 08.01.2024 | 104.60 | 104.60 | 104.60 | 104.60 | 100 | 105 |
| 27.12.2023 | 109.80 | 109.80 | 109.80 | 109.80 | 1 | 1 |
| 18.12.2023 | 107.20 | 107.20 | 106.80 | 106.80 | 310 | 332 |
| 13.12.2023 | 114.00 | 114.00 | 114.00 | 114.00 | 30 | 34 |
| 04.12.2023 | 98.80 | 99.30 | 98.80 | 99.30 | 51 | 50 |
| 01.12.2023 | 95.20 | 97.40 | 94.30 | 97.40 | 494 | 471 |
| 30.11.2023 | 90.50 | 92.00 | 89.00 | 92.00 | 620 | 558 |
| 29.11.2023 | 88.30 | 88.90 | 88.30 | 88.90 | 30 | 27 |
| 28.11.2023 | 79.80 | 79.80 | 79.80 | 79.80 | 20 | 16 |
| 27.11.2023 | 82.50 | 82.70 | 82.50 | 82.70 | 30 | 25 |
| 24.11.2023 | 83.00 | 83.00 | 83.00 | 83.00 | 30 | 25 |
| 22.11.2023 | 82.90 | 82.90 | 82.90 | 82.90 | 10 | 8 |
| 20.11.2023 | 78.60 | 79.00 | 78.30 | 79.00 | 75 | 59 |
| 17.11.2023 | 78.90 | 81.00 | 78.90 | 80.50 | 218 | 175 |
| 16.11.2023 | 76.00 | 76.00 | 76.00 | 76.00 | 30 | 23 |
| 15.11.2023 | 71.70 | 72.60 | 71.70 | 72.60 | 60 | 43 |
| 14.11.2023 | 57.00 | 68.00 | 57.00 | 68.00 | 27 694 | 17 817 |
| 13.11.2023 | 54.00 | 55.00 | 53.10 | 54.30 | 12 121 | 6 557 |
| 10.11.2023 | 51.80 | 52.00 | 51.80 | 52.00 | 99 | 51 |
| 09.11.2023 | 52.40 | 56.50 | 51.60 | 56.00 | 17 520 | 9 705 |
| 08.11.2023 | 46.90 | 54.60 | 46.90 | 52.40 | 8 140 | 4 241 |
| 07.11.2023 | 47.80 | 48.80 | 46.15 | 48.80 | 400 | 191 |
| 06.11.2023 | 51.90 | 51.90 | 47.90 | 47.90 | 5 150 | 2 668 |
| 03.11.2023 | 51.20 | 54.20 | 49.80 | 51.40 | 30 905 | 16 222 |
| 02.11.2023 | 44.35 | 51.50 | 44.35 | 51.30 | 23 279 | 11 258 |
| 31.10.2023 | 31.65 | 35.10 | 31.65 | 34.15 | 26 638 | 8 990 |
| 30.10.2023 | 32.50 | 34.15 | 29.00 | 30.15 | 22 782 | 7 473 |
| 27.10.2023 | 31.00 | 35.80 | 28.90 | 29.05 | 12 749 | 4 062 |
| 26.10.2023 | 30.45 | 34.50 | 28.55 | 32.45 | 41 244 | 13 032 |
| 25.10.2023 | 35.90 | 39.10 | 35.00 | 37.50 | 750 | 278 |
| 24.10.2023 | 34.55 | 40.00 | 34.55 | 40.00 | 1 335 | 506 |
| 23.10.2023 | 36.50 | 36.50 | 27.90 | 32.40 | 2 877 | 876 |
| 20.10.2023 | 39.45 | 40.50 | 38.00 | 38.00 | 5 144 | 2 036 |
| 18.10.2023 | 51.70 | 51.70 | 51.70 | 51.70 | 100 | 52 |
| 17.10.2023 | 52.40 | 52.40 | 52.30 | 52.30 | 500 | 262 |
| 16.10.2023 | 50.50 | 50.50 | 50.50 | 50.50 | 120 | 61 |
| 13.10.2023 | 58.90 | 59.00 | 57.00 | 57.20 | 1 900 | 1 107 |
| 12.10.2023 | 71.30 | 72.00 | 68.10 | 68.10 | 2 702 | 1 914 |
| 11.10.2023 | 66.50 | 66.50 | 66.50 | 66.50 | 300 | 200 |
| 10.10.2023 | 60.00 | 62.00 | 60.00 | 62.00 | 410 | 247 |
Biznesradar bez reklam? Sprawdź BR Plus
