Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX65177
70.70+18.80(+36.22%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
11.06.2024 | 80.60 | 81.70 | 80.60 | 81.70 | 2 000 | 1 623 |
07.06.2024 | 89.70 | 90.30 | 89.20 | 89.40 | 2 000 | 1 793 |
05.06.2024 | 90.20 | 90.50 | 90.20 | 90.50 | 1 000 | 904 |
04.06.2024 | 89.80 | 90.50 | 85.80 | 86.70 | 3 000 | 2 653 |
27.05.2024 | 98.10 | 98.10 | 98.10 | 98.10 | 1 | 1 |
24.05.2024 | 92.30 | 92.30 | 92.30 | 92.30 | 10 | 9 |
10.05.2024 | 107.60 | 107.60 | 107.60 | 107.60 | 50 | 54 |
09.05.2024 | 97.30 | 98.00 | 97.30 | 98.00 | 9 | 9 |
26.04.2024 | 74.50 | 76.20 | 74.50 | 76.20 | 52 | 39 |
25.04.2024 | 71.90 | 71.90 | 66.30 | 69.20 | 121 | 84 |
23.04.2024 | 73.80 | 75.80 | 73.80 | 75.80 | 53 | 40 |
22.04.2024 | 69.00 | 69.70 | 69.00 | 69.70 | 130 | 90 |
19.04.2024 | 60.80 | 64.20 | 60.80 | 64.20 | 93 | 58 |
18.04.2024 | 66.30 | 66.30 | 66.30 | 66.30 | 41 | 27 |
16.04.2024 | 66.50 | 69.20 | 65.20 | 66.40 | 217 | 145 |
08.04.2024 | 87.30 | 88.50 | 87.30 | 88.50 | 15 | 13 |
02.04.2024 | 100.40 | 100.40 | 100.40 | 100.40 | 150 | 151 |
27.03.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 57 | 57 |
25.03.2024 | 87.60 | 87.60 | 87.30 | 87.30 | 78 | 68 |
22.03.2024 | 87.00 | 87.00 | 87.00 | 87.00 | 20 | 17 |
21.03.2024 | 82.50 | 83.60 | 82.50 | 83.60 | 314 | 261 |
20.03.2024 | 77.60 | 79.60 | 77.60 | 79.60 | 400 | 314 |
19.03.2024 | 78.40 | 78.50 | 78.40 | 78.50 | 262 | 206 |
18.03.2024 | 77.70 | 78.60 | 76.70 | 76.70 | 602 | 469 |
15.03.2024 | 79.00 | 79.80 | 79.00 | 79.80 | 12 | 10 |
14.03.2024 | 79.00 | 80.20 | 79.00 | 79.10 | 53 | 42 |
13.03.2024 | 78.30 | 78.30 | 77.30 | 77.30 | 24 | 19 |
12.03.2024 | 70.80 | 71.60 | 70.80 | 71.60 | 42 | 30 |
Biznesradar bez reklam? Sprawdź BR Plus