Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX65177
91.60+1.20(+1.33%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 92.80 | 94.00 | 92.80 | 94.00 | 30 | 28 |
| 19.11.2024 | 88.80 | 88.80 | 88.80 | 88.80 | 20 | 18 |
| 15.11.2024 | 98.00 | 98.00 | 98.00 | 98.00 | 50 | 49 |
| 05.11.2024 | 96.00 | 96.00 | 96.00 | 96.00 | 100 | 96 |
| 31.10.2024 | 97.80 | 97.80 | 97.80 | 97.80 | 1 000 | 978 |
| 30.10.2024 | 107.20 | 107.20 | 107.20 | 107.20 | 400 | 429 |
| 29.10.2024 | 116.60 | 116.60 | 116.40 | 116.40 | 400 | 466 |
| 17.10.2024 | 119.00 | 119.00 | 119.00 | 119.00 | 23 | 27 |
| 09.10.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 1 000 | 1 022 |
| 04.10.2024 | 96.40 | 96.40 | 96.40 | 96.40 | 10 | 10 |
| 03.10.2024 | 92.90 | 97.60 | 92.90 | 94.00 | 2 020 | 1 877 |
| 01.10.2024 | 109.80 | 110.00 | 109.80 | 110.00 | 2 000 | 2 198 |
| 27.09.2024 | 114.00 | 114.00 | 114.00 | 114.00 | 501 | 571 |
| 26.09.2024 | 104.60 | 104.60 | 104.60 | 104.60 | 500 | 523 |
| 25.09.2024 | 92.70 | 92.70 | 89.90 | 89.90 | 30 | 27 |
| 24.09.2024 | 92.50 | 92.50 | 92.50 | 92.50 | 500 | 463 |
| 19.09.2024 | 92.60 | 93.70 | 92.60 | 93.70 | 30 | 28 |
| 04.09.2024 | 78.70 | 81.90 | 78.70 | 80.80 | 71 | 57 |
| 02.09.2024 | 92.20 | 93.80 | 91.70 | 93.80 | 47 | 44 |
| 28.08.2024 | 87.80 | 87.80 | 87.80 | 87.80 | 11 | 10 |
| 27.08.2024 | 83.70 | 86.60 | 83.70 | 86.30 | 3 248 | 2 796 |
| 26.08.2024 | 80.60 | 81.90 | 80.60 | 81.90 | 312 | 255 |
| 23.08.2024 | 80.30 | 85.10 | 79.50 | 83.30 | 4 856 | 4 016 |
| 22.08.2024 | 76.70 | 80.00 | 76.70 | 78.80 | 7 621 | 5 948 |
| 21.08.2024 | 73.30 | 77.30 | 73.30 | 76.00 | 3 527 | 2 678 |
| 20.08.2024 | 76.50 | 77.40 | 73.00 | 73.00 | 1 088 | 816 |
| 19.08.2024 | 69.70 | 75.20 | 69.70 | 75.20 | 12 640 | 9 263 |
| 16.08.2024 | 67.90 | 72.00 | 67.40 | 70.70 | 17 873 | 12 474 |
| 14.08.2024 | 53.30 | 54.00 | 50.80 | 51.50 | 28 955 | 15 118 |
| 13.08.2024 | 49.65 | 49.65 | 44.40 | 49.40 | 10 423 | 5 024 |
| 12.08.2024 | 49.55 | 50.70 | 44.60 | 47.80 | 40 601 | 19 298 |
| 09.08.2024 | 45.00 | 49.20 | 43.05 | 45.60 | 18 416 | 8 472 |
| 08.08.2024 | 37.70 | 44.50 | 35.60 | 44.50 | 9 244 | 3 766 |
| 07.08.2024 | 34.40 | 44.10 | 33.30 | 44.10 | 16 280 | 6 278 |
| 06.08.2024 | 35.00 | 37.90 | 26.65 | 34.20 | 16 225 | 5 330 |
| 05.08.2024 | 27.15 | 30.90 | 18.20 | 28.50 | 57 948 | 14 123 |
| 02.08.2024 | 52.00 | 53.80 | 45.90 | 46.70 | 16 035 | 8 073 |
| 01.08.2024 | 73.40 | 75.60 | 64.00 | 64.00 | 170 | 119 |
| 26.07.2024 | 76.90 | 76.90 | 76.30 | 76.30 | 100 | 77 |
| 25.07.2024 | 65.50 | 68.00 | 65.50 | 68.00 | 60 | 40 |
| 16.07.2024 | 82.20 | 82.20 | 82.10 | 82.10 | 50 | 41 |
| 12.07.2024 | 85.60 | 85.60 | 85.60 | 85.60 | 250 | 214 |
| 10.07.2024 | 79.10 | 79.10 | 79.10 | 79.10 | 26 | 21 |
| 09.07.2024 | 73.80 | 73.80 | 73.80 | 73.80 | 26 | 19 |
| 08.07.2024 | 89.40 | 89.40 | 86.70 | 86.70 | 36 | 32 |
| 05.07.2024 | 89.20 | 89.20 | 89.20 | 89.20 | 23 | 21 |
| 04.07.2024 | 82.40 | 83.30 | 82.10 | 83.30 | 70 | 58 |
| 02.07.2024 | 71.40 | 72.00 | 67.50 | 67.50 | 6 118 | 4 375 |
| 01.07.2024 | 77.50 | 78.60 | 76.90 | 78.60 | 8 000 | 6 221 |
| 28.06.2024 | 73.70 | 74.30 | 73.70 | 74.30 | 1 000 | 740 |
Biznesradar bez reklam? Sprawdź BR Plus
