Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX65003
141.60-5.60(-3.80%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.11.2024 | 141.60 | 141.60 | 141.60 | 141.60 | 12 | 17 |
| 22.10.2024 | 158.60 | 158.60 | 158.40 | 158.40 | 80 | 127 |
| 14.10.2024 | 157.40 | 157.40 | 157.40 | 157.40 | 25 | 39 |
| 27.09.2024 | 161.20 | 161.20 | 161.20 | 161.20 | 3 | 5 |
| 17.09.2024 | 131.40 | 131.40 | 131.40 | 131.40 | 2 000 | 2 628 |
| 16.09.2024 | 127.60 | 128.20 | 127.60 | 128.20 | 2 000 | 2 558 |
| 06.09.2024 | 121.60 | 121.60 | 121.60 | 121.60 | 10 | 12 |
| 04.09.2024 | 128.60 | 128.60 | 128.60 | 128.60 | 15 | 19 |
| 21.08.2024 | 122.20 | 122.20 | 122.00 | 122.00 | 50 | 61 |
| 19.08.2024 | 115.80 | 121.00 | 115.80 | 121.00 | 5 025 | 6 079 |
| 16.08.2024 | 114.40 | 114.40 | 114.40 | 114.40 | 1 | 1 |
| 12.08.2024 | 95.10 | 95.10 | 95.10 | 95.10 | 1 | 1 |
| 09.08.2024 | 95.20 | 96.80 | 95.20 | 96.00 | 160 | 153 |
| 08.08.2024 | 82.00 | 84.30 | 82.00 | 84.20 | 8 026 | 6 689 |
| 07.08.2024 | 81.80 | 81.80 | 81.80 | 81.80 | 200 | 164 |
| 06.08.2024 | 83.00 | 83.00 | 73.90 | 79.20 | 3 250 | 2 657 |
| 02.08.2024 | 92.30 | 93.50 | 92.30 | 92.70 | 92 | 85 |
| 14.06.2024 | 125.00 | 125.00 | 125.00 | 125.00 | 144 | 180 |
| 13.06.2024 | 127.00 | 127.00 | 127.00 | 127.00 | 144 | 183 |
| 23.05.2024 | 147.00 | 147.00 | 147.00 | 147.00 | 8 | 12 |
| 09.05.2024 | 146.00 | 146.00 | 146.00 | 146.00 | 15 | 22 |
| 02.05.2024 | 117.20 | 117.20 | 117.20 | 117.20 | 15 | 18 |
| 21.03.2024 | 131.80 | 131.80 | 131.80 | 131.80 | 2 | 3 |
| 04.03.2024 | 115.60 | 115.60 | 115.60 | 115.60 | 4 000 | 4 624 |
| 27.02.2024 | 105.00 | 105.00 | 105.00 | 105.00 | 2 | 2 |
| 29.01.2024 | 84.50 | 86.00 | 84.50 | 86.00 | 400 | 341 |
| 24.01.2024 | 83.70 | 83.70 | 83.70 | 83.70 | 72 | 60 |
| 11.01.2024 | 82.10 | 84.30 | 82.00 | 82.00 | 192 | 159 |
| 10.01.2024 | 79.60 | 79.60 | 77.80 | 77.80 | 82 | 65 |
| 08.01.2024 | 71.70 | 71.70 | 71.70 | 71.70 | 18 | 13 |
| 04.01.2024 | 71.60 | 71.60 | 71.60 | 71.60 | 4 000 | 2 864 |
| 03.01.2024 | 76.70 | 76.70 | 76.70 | 76.70 | 64 | 49 |
| 02.01.2024 | 86.50 | 87.30 | 78.10 | 78.10 | 1 913 | 1 668 |
| 29.12.2023 | 84.00 | 84.00 | 84.00 | 84.00 | 100 | 84 |
| 28.12.2023 | 82.90 | 82.90 | 82.90 | 82.90 | 100 | 83 |
| 27.12.2023 | 80.90 | 82.90 | 80.90 | 82.90 | 1 012 | 839 |
| 19.12.2023 | 83.30 | 83.30 | 83.30 | 83.30 | 100 | 83 |
| 18.12.2023 | 80.10 | 80.10 | 80.10 | 80.10 | 100 | 80 |
| 15.12.2023 | 87.00 | 87.00 | 84.00 | 84.00 | 92 | 80 |
| 14.12.2023 | 93.20 | 93.50 | 81.00 | 82.20 | 1 334 | 1 214 |
| 13.12.2023 | 87.50 | 87.50 | 85.60 | 85.60 | 1 124 | 977 |
| 12.12.2023 | 87.10 | 88.10 | 84.80 | 87.00 | 10 309 | 8 980 |
| 11.12.2023 | 85.40 | 86.10 | 84.00 | 86.10 | 258 | 220 |
| 08.12.2023 | 81.00 | 84.70 | 80.50 | 84.70 | 652 | 533 |
| 07.12.2023 | 79.50 | 79.50 | 79.50 | 79.50 | 100 | 80 |
Biznesradar bez reklam? Sprawdź BR Plus
