Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX65185
168.40-0.80(-0.47%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.01.2025 | 168.40 | 168.40 | 168.40 | 168.40 | 1 | 2 |
| 15.01.2025 | 159.40 | 163.00 | 159.40 | 163.00 | 9 | 14 |
| 14.01.2025 | 155.40 | 157.00 | 155.40 | 157.00 | 11 | 17 |
| 13.01.2025 | 149.00 | 149.00 | 149.00 | 149.00 | 8 | 12 |
| 10.01.2025 | 157.00 | 157.00 | 154.00 | 154.00 | 14 | 22 |
| 09.01.2025 | 159.20 | 159.20 | 159.20 | 159.20 | 5 | 8 |
| 08.01.2025 | 160.00 | 160.00 | 155.60 | 155.60 | 10 | 16 |
| 07.01.2025 | 152.20 | 158.60 | 152.20 | 158.60 | 14 | 22 |
| 02.01.2025 | 145.40 | 145.40 | 145.40 | 145.40 | 15 | 22 |
| 30.12.2024 | 141.80 | 141.80 | 141.80 | 141.80 | 15 | 21 |
| 20.12.2024 | 137.00 | 137.00 | 134.40 | 136.20 | 211 | 286 |
| 19.12.2024 | 150.20 | 150.20 | 150.20 | 150.20 | 7 | 11 |
| 17.12.2024 | 159.40 | 162.20 | 159.00 | 159.00 | 18 | 29 |
| 16.12.2024 | 162.40 | 162.40 | 162.40 | 162.40 | 6 | 10 |
| 04.12.2024 | 156.80 | 158.00 | 156.80 | 158.00 | 36 | 57 |
| 02.12.2024 | 133.00 | 141.40 | 133.00 | 141.40 | 15 | 20 |
| 29.11.2024 | 129.60 | 129.60 | 129.60 | 129.60 | 6 | 8 |
| 28.11.2024 | 125.00 | 125.00 | 125.00 | 125.00 | 7 | 9 |
| 27.11.2024 | 115.00 | 119.40 | 115.00 | 119.40 | 15 | 18 |
| 26.11.2024 | 122.40 | 122.40 | 122.40 | 122.40 | 6 | 7 |
| 25.11.2024 | 129.20 | 129.20 | 124.80 | 128.00 | 16 | 20 |
| 22.11.2024 | 121.40 | 123.00 | 113.00 | 123.00 | 17 | 20 |
| 21.11.2024 | 113.20 | 113.20 | 113.20 | 113.20 | 8 | 9 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
