Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX65011
161.60-0.80(-0.49%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.10.2024 | 165.20 | 165.20 | 161.60 | 161.60 | 24 | 39 |
| 24.09.2024 | 143.00 | 143.00 | 143.00 | 143.00 | 10 | 14 |
| 20.09.2024 | 136.00 | 136.00 | 136.00 | 136.00 | 10 | 14 |
| 28.08.2024 | 140.60 | 140.60 | 139.40 | 139.40 | 40 | 56 |
| 27.08.2024 | 134.00 | 134.00 | 134.00 | 134.00 | 900 | 1 206 |
| 26.08.2024 | 129.00 | 129.00 | 129.00 | 129.00 | 900 | 1 161 |
| 23.08.2024 | 128.00 | 130.80 | 128.00 | 130.80 | 917 | 1 199 |
| 21.08.2024 | 124.60 | 124.60 | 124.60 | 124.60 | 900 | 1 121 |
| 19.08.2024 | 122.60 | 122.60 | 122.60 | 122.60 | 1 200 | 1 471 |
| 14.08.2024 | 101.20 | 101.20 | 101.20 | 101.20 | 6 | 6 |
| 12.08.2024 | 98.50 | 98.50 | 98.50 | 98.50 | 200 | 197 |
| 09.08.2024 | 95.80 | 97.80 | 91.30 | 91.30 | 4 970 | 4 543 |
| 08.08.2024 | 85.60 | 91.30 | 84.90 | 91.30 | 56 | 49 |
| 07.08.2024 | 85.50 | 91.80 | 85.50 | 91.80 | 499 | 442 |
| 06.08.2024 | 82.10 | 82.30 | 75.40 | 82.30 | 1 800 | 1 451 |
| 05.08.2024 | 72.90 | 73.00 | 68.20 | 73.00 | 5 294 | 3 782 |
| 02.08.2024 | 100.40 | 100.40 | 96.70 | 96.70 | 22 | 22 |
| 01.08.2024 | 113.40 | 114.20 | 113.40 | 114.20 | 180 | 205 |
| 22.07.2024 | 127.00 | 127.00 | 127.00 | 127.00 | 16 | 20 |
| 19.07.2024 | 117.80 | 117.80 | 117.80 | 117.80 | 16 | 19 |
| 11.07.2024 | 128.60 | 128.60 | 128.60 | 128.60 | 1 000 | 1 286 |
| 10.07.2024 | 121.60 | 121.60 | 121.60 | 121.60 | 14 | 17 |
| 05.07.2024 | 136.60 | 136.60 | 136.60 | 136.60 | 3 | 4 |
| 04.07.2024 | 130.40 | 130.40 | 130.40 | 130.40 | 17 | 22 |
| 03.07.2024 | 126.60 | 126.60 | 126.60 | 126.60 | 273 | 346 |
| 01.07.2024 | 124.20 | 124.20 | 124.20 | 124.20 | 273 | 339 |
| 26.06.2024 | 117.40 | 117.40 | 117.40 | 117.40 | 400 | 470 |
| 14.06.2024 | 117.40 | 117.40 | 117.40 | 117.40 | 700 | 822 |
| 11.06.2024 | 138.20 | 138.20 | 138.20 | 138.20 | 300 | 415 |
| 07.06.2024 | 140.60 | 140.60 | 140.60 | 140.60 | 200 | 281 |
| 22.05.2024 | 144.00 | 144.00 | 144.00 | 144.00 | 187 | 269 |
| 17.05.2024 | 146.00 | 146.00 | 146.00 | 146.00 | 112 | 164 |
| 13.05.2024 | 150.60 | 150.60 | 150.60 | 150.60 | 25 | 38 |
| 10.05.2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150 | 228 |
| 09.05.2024 | 147.20 | 147.20 | 147.20 | 147.20 | 100 | 147 |
| 07.05.2024 | 134.80 | 136.40 | 134.80 | 136.40 | 510 | 695 |
| 06.05.2024 | 121.80 | 126.80 | 121.80 | 126.80 | 500 | 622 |
| 26.04.2024 | 121.20 | 121.20 | 121.20 | 121.20 | 10 | 12 |
| 22.01.2024 | 77.40 | 77.40 | 77.40 | 77.40 | 26 | 20 |
| 19.01.2024 | 71.60 | 71.60 | 71.60 | 71.60 | 26 | 19 |
| 18.01.2024 | 68.50 | 70.00 | 68.50 | 70.00 | 200 | 139 |
| 17.01.2024 | 66.10 | 68.00 | 66.00 | 66.00 | 400 | 266 |
| 15.12.2023 | 88.60 | 88.60 | 88.60 | 88.60 | 35 | 31 |
| 14.12.2023 | 92.80 | 92.80 | 83.20 | 83.20 | 67 | 59 |
| 12.12.2023 | 86.50 | 86.50 | 86.50 | 86.50 | 32 | 28 |
Biznesradar bez reklam? Sprawdź BR Plus
