Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX65185
113.20+0.80(+0.71%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 117.20 | 117.20 | 111.00 | 111.00 | 16 | 18 |
| 19.11.2024 | 112.00 | 112.00 | 112.00 | 112.00 | 11 | 12 |
| 18.11.2024 | 116.60 | 116.60 | 116.60 | 116.60 | 7 | 8 |
| 14.11.2024 | 115.60 | 121.20 | 115.60 | 121.20 | 18 | 21 |
| 13.11.2024 | 112.80 | 112.80 | 108.00 | 108.00 | 15 | 17 |
| 12.11.2024 | 126.40 | 126.40 | 118.00 | 118.00 | 16 | 19 |
| 08.11.2024 | 121.00 | 122.40 | 118.00 | 122.40 | 17 | 20 |
| 07.11.2024 | 122.40 | 125.60 | 122.40 | 125.60 | 22 | 27 |
| 06.11.2024 | 130.60 | 136.20 | 114.40 | 114.40 | 81 | 104 |
| 04.11.2024 | 123.20 | 123.20 | 123.20 | 123.20 | 5 | 6 |
| 31.10.2024 | 117.00 | 117.00 | 117.00 | 117.00 | 7 | 8 |
| 30.10.2024 | 130.00 | 130.00 | 130.00 | 130.00 | 5 | 7 |
| 29.10.2024 | 140.80 | 140.80 | 133.80 | 133.80 | 18 | 25 |
| 28.10.2024 | 138.00 | 138.00 | 134.00 | 136.60 | 18 | 25 |
| 25.10.2024 | 131.40 | 131.40 | 131.40 | 131.40 | 6 | 8 |
| 24.10.2024 | 136.00 | 136.00 | 136.00 | 136.00 | 6 | 8 |
| 22.10.2024 | 133.00 | 133.00 | 133.00 | 133.00 | 8 | 11 |
| 21.10.2024 | 136.00 | 136.00 | 136.00 | 136.00 | 10 | 14 |
| 17.10.2024 | 136.00 | 141.20 | 136.00 | 141.20 | 17 | 23 |
| 15.10.2024 | 136.80 | 136.80 | 133.40 | 133.40 | 33 | 45 |
| 14.10.2024 | 132.20 | 132.20 | 132.20 | 132.20 | 4 | 5 |
| 11.10.2024 | 127.60 | 127.60 | 127.60 | 127.60 | 6 | 8 |
| 10.10.2024 | 126.00 | 126.00 | 122.40 | 122.40 | 12 | 15 |
| 08.10.2024 | 113.60 | 117.80 | 113.60 | 117.00 | 38 | 44 |
| 04.10.2024 | 122.00 | 122.00 | 122.00 | 122.00 | 4 | 5 |
| 03.10.2024 | 115.00 | 119.80 | 115.00 | 117.00 | 24 | 28 |
| 02.10.2024 | 121.00 | 121.00 | 121.00 | 121.00 | 5 | 6 |
| 01.10.2024 | 127.40 | 127.40 | 127.40 | 127.40 | 4 | 5 |
| 30.09.2024 | 131.40 | 131.40 | 131.40 | 131.40 | 5 | 7 |
| 27.09.2024 | 132.20 | 135.00 | 132.20 | 135.00 | 8 | 11 |
| 26.09.2024 | 122.00 | 122.00 | 122.00 | 122.00 | 5 | 6 |
| 24.09.2024 | 113.80 | 113.80 | 113.80 | 113.80 | 8 | 9 |
| 20.09.2024 | 109.00 | 110.00 | 106.00 | 106.00 | 31 | 34 |
| 19.09.2024 | 111.00 | 117.20 | 111.00 | 117.20 | 42 | 48 |
| 17.09.2024 | 104.00 | 107.40 | 104.00 | 107.40 | 12 | 13 |
| 16.09.2024 | 102.60 | 102.60 | 102.60 | 102.60 | 6 | 6 |
| 13.09.2024 | 100.40 | 106.00 | 100.40 | 106.00 | 35 | 36 |
| 12.09.2024 | 99.00 | 100.40 | 93.00 | 93.00 | 26 | 25 |
| 11.09.2024 | 90.30 | 90.30 | 84.90 | 84.90 | 111 | 96 |
| 10.09.2024 | 93.30 | 93.30 | 89.00 | 89.00 | 245 | 227 |
| 06.09.2024 | 96.40 | 96.40 | 96.40 | 96.40 | 8 | 8 |
| 04.09.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 8 | 8 |
| 27.08.2024 | 105.00 | 107.60 | 105.00 | 107.60 | 121 | 128 |
| 26.08.2024 | 102.00 | 102.40 | 102.00 | 102.40 | 40 | 41 |
| 23.08.2024 | 101.00 | 105.80 | 101.00 | 105.80 | 231 | 241 |
| 22.08.2024 | 99.40 | 99.40 | 99.30 | 99.30 | 54 | 54 |
| 21.08.2024 | 94.30 | 97.80 | 94.30 | 97.80 | 470 | 444 |
| 20.08.2024 | 98.30 | 98.30 | 95.60 | 95.60 | 44 | 43 |
| 19.08.2024 | 94.00 | 97.00 | 94.00 | 97.00 | 25 | 24 |
| 16.08.2024 | 89.20 | 92.50 | 89.00 | 92.00 | 160 | 144 |
Biznesradar bez reklam? Sprawdź BR Plus
