Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX65185
92.00+19.00(+26.03%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.08.2024 | 73.90 | 74.00 | 73.90 | 74.00 | 20 | 15 |
13.08.2024 | 70.20 | 70.20 | 66.30 | 69.00 | 140 | 96 |
12.08.2024 | 72.20 | 72.20 | 66.00 | 67.90 | 260 | 179 |
09.08.2024 | 68.20 | 70.50 | 68.20 | 69.80 | 620 | 432 |
07.08.2024 | 58.00 | 62.50 | 58.00 | 60.80 | 446 | 273 |
06.08.2024 | 56.20 | 56.50 | 48.30 | 52.70 | 1 042 | 565 |
05.08.2024 | 48.40 | 52.00 | 39.90 | 50.30 | 88 210 | 41 658 |
02.08.2024 | 73.50 | 73.50 | 67.70 | 67.90 | 230 | 158 |
01.08.2024 | 94.60 | 94.60 | 87.40 | 87.40 | 22 | 20 |
29.07.2024 | 103.80 | 103.80 | 103.80 | 103.80 | 21 | 22 |
25.07.2024 | 90.50 | 90.50 | 87.00 | 87.00 | 21 | 19 |
23.07.2024 | 106.00 | 108.60 | 106.00 | 108.60 | 60 | 64 |
10.07.2024 | 99.50 | 99.50 | 97.70 | 97.70 | 60 | 59 |
05.07.2024 | 106.20 | 106.20 | 106.20 | 106.20 | 22 | 23 |
01.07.2024 | 105.00 | 105.00 | 105.00 | 105.00 | 12 | 13 |
26.06.2024 | 92.50 | 92.50 | 92.50 | 92.50 | 12 | 11 |
10.05.2024 | 125.60 | 125.60 | 125.60 | 125.60 | 39 | 49 |
26.04.2024 | 97.50 | 103.00 | 96.90 | 103.00 | 80 | 79 |
25.04.2024 | 95.00 | 95.00 | 87.10 | 87.10 | 55 | 52 |
24.04.2024 | 103.60 | 103.60 | 99.00 | 99.00 | 156 | 161 |
23.04.2024 | 96.30 | 99.60 | 94.30 | 99.60 | 193 | 185 |
19.04.2024 | 81.70 | 81.70 | 81.70 | 81.70 | 10 | 8 |
18.04.2024 | 86.90 | 87.30 | 86.90 | 87.30 | 18 | 16 |
27.02.2024 | 81.60 | 82.80 | 81.60 | 82.80 | 128 | 105 |
22.02.2024 | 74.30 | 75.90 | 74.30 | 75.90 | 8 517 | 6 347 |
21.02.2024 | 65.10 | 66.90 | 65.10 | 65.50 | 220 | 145 |
20.02.2024 | 64.30 | 64.50 | 64.20 | 64.50 | 155 | 100 |
19.02.2024 | 64.70 | 64.90 | 64.00 | 64.90 | 8 690 | 5 621 |
16.02.2024 | 69.00 | 70.00 | 69.00 | 70.00 | 14 913 | 10 294 |
15.02.2024 | 63.10 | 64.90 | 63.10 | 64.30 | 327 | 208 |
14.02.2024 | 57.90 | 59.90 | 57.90 | 59.90 | 236 | 139 |
13.02.2024 | 57.10 | 57.60 | 55.20 | 55.30 | 15 178 | 8 405 |
12.02.2024 | 61.80 | 62.80 | 61.70 | 62.70 | 11 472 | 7 199 |
08.02.2024 | 60.40 | 62.90 | 60.40 | 62.90 | 212 | 131 |
06.02.2024 | 65.00 | 65.00 | 65.00 | 65.00 | 48 | 31 |
02.02.2024 | 62.00 | 62.00 | 61.60 | 61.60 | 198 | 123 |
01.02.2024 | 56.70 | 58.10 | 56.70 | 58.10 | 1 304 | 754 |
31.01.2024 | 62.30 | 62.30 | 59.60 | 59.60 | 51 | 32 |
30.01.2024 | 63.70 | 63.70 | 63.70 | 63.70 | 1 000 | 637 |
29.01.2024 | 61.00 | 61.00 | 59.10 | 59.10 | 3 288 | 1 949 |
26.01.2024 | 60.20 | 63.50 | 59.80 | 63.50 | 194 | 119 |
25.01.2024 | 57.50 | 57.50 | 57.50 | 57.50 | 2 000 | 1 150 |
24.01.2024 | 57.20 | 61.50 | 57.20 | 61.50 | 2 504 | 1 444 |
23.01.2024 | 50.70 | 50.70 | 50.70 | 50.70 | 292 | 148 |
22.01.2024 | 51.50 | 51.50 | 51.50 | 51.50 | 80 | 41 |
19.01.2024 | 49.40 | 49.40 | 48.50 | 48.50 | 8 780 | 4 301 |
18.01.2024 | 43.30 | 47.95 | 43.25 | 47.95 | 1 236 | 563 |
17.01.2024 | 40.40 | 41.65 | 38.60 | 38.65 | 1 471 | 595 |
16.01.2024 | 45.25 | 45.95 | 45.25 | 45.95 | 1 268 | 578 |
12.01.2024 | 54.30 | 55.70 | 54.30 | 55.70 | 660 | 366 |
Biznesradar bez reklam? Sprawdź BR Plus