Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX66266
49.90+1.00(+2.04%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 49.70 | 54.50 | 48.30 | 49.90 | 766 | 385 |
27.06.2024 | 47.20 | 50.40 | 45.80 | 50.00 | 1 793 | 850 |
26.06.2024 | 54.00 | 55.50 | 41.90 | 47.00 | 30 322 | 14 864 |
25.06.2024 | 46.60 | 46.60 | 43.50 | 46.30 | 1 357 | 614 |
24.06.2024 | 49.90 | 55.10 | 49.90 | 54.70 | 2 308 | 1 240 |
21.06.2024 | 48.60 | 48.60 | 46.65 | 48.30 | 65 | 31 |
20.06.2024 | 46.95 | 50.00 | 46.95 | 50.00 | 126 | 61 |
19.06.2024 | 45.80 | 45.80 | 43.55 | 45.00 | 417 | 187 |
18.06.2024 | 48.05 | 48.20 | 44.95 | 47.00 | 205 | 96 |
17.06.2024 | 45.75 | 45.75 | 40.95 | 44.50 | 61 | 27 |
14.06.2024 | 49.50 | 49.50 | 40.75 | 41.05 | 2 165 | 943 |
13.06.2024 | 66.70 | 66.70 | 66.70 | 66.70 | 38 | 25 |
12.06.2024 | 63.20 | 66.70 | 63.20 | 66.70 | 113 | 74 |
11.06.2024 | 59.30 | 59.30 | 54.90 | 59.10 | 400 | 232 |
10.06.2024 | 60.90 | 60.90 | 60.90 | 60.90 | 37 | 23 |
07.06.2024 | 66.10 | 66.90 | 66.10 | 66.90 | 72 | 48 |
06.06.2024 | 71.90 | 71.90 | 71.90 | 71.90 | 33 | 24 |
05.06.2024 | 64.50 | 67.40 | 64.50 | 67.40 | 1 405 | 944 |
04.06.2024 | 64.40 | 65.00 | 59.70 | 65.00 | 489 | 311 |
03.06.2024 | 68.80 | 71.70 | 68.80 | 71.70 | 58 | 41 |
31.05.2024 | 63.00 | 63.00 | 63.00 | 63.00 | 35 | 22 |
28.05.2024 | 79.10 | 79.60 | 71.70 | 71.70 | 444 | 342 |
27.05.2024 | 76.00 | 76.00 | 76.00 | 76.00 | 100 | 76 |
24.05.2024 | 66.40 | 70.10 | 66.40 | 69.80 | 86 | 60 |
22.05.2024 | 73.20 | 73.20 | 73.20 | 73.20 | 6 | 4 |
21.05.2024 | 76.00 | 76.00 | 72.50 | 74.30 | 672 | 503 |
20.05.2024 | 77.50 | 78.70 | 76.60 | 77.30 | 567 | 438 |
17.05.2024 | 74.50 | 75.00 | 73.00 | 75.00 | 1 432 | 1 066 |
16.05.2024 | 82.20 | 82.20 | 75.90 | 77.10 | 3 552 | 2 846 |
15.05.2024 | 78.80 | 82.40 | 77.20 | 82.00 | 5 851 | 4 677 |
14.05.2024 | 76.90 | 77.20 | 74.40 | 76.00 | 633 | 480 |
13.05.2024 | 78.30 | 78.90 | 77.10 | 78.90 | 697 | 541 |
10.05.2024 | 79.30 | 82.70 | 78.90 | 80.20 | 3 799 | 3 057 |
09.05.2024 | 69.40 | 75.40 | 68.50 | 75.40 | 9 852 | 7 057 |
08.05.2024 | 67.90 | 70.30 | 66.00 | 68.30 | 6 479 | 4 418 |
07.05.2024 | 58.60 | 64.70 | 57.20 | 64.60 | 12 782 | 8 015 |
06.05.2024 | 49.15 | 55.00 | 48.55 | 54.40 | 6 432 | 3 334 |
02.05.2024 | 45.85 | 47.20 | 43.05 | 44.15 | 11 449 | 5 163 |
30.04.2024 | 53.90 | 53.90 | 48.30 | 49.20 | 9 262 | 4 654 |
29.04.2024 | 57.10 | 57.10 | 53.20 | 54.50 | 19 979 | 10 872 |
26.04.2024 | 49.40 | 57.40 | 49.00 | 57.00 | 44 909 | 23 854 |
25.04.2024 | 50.70 | 51.10 | 41.00 | 43.95 | 11 835 | 5 498 |
24.04.2024 | 57.50 | 59.10 | 53.10 | 53.10 | 7 225 | 4 114 |
23.04.2024 | 51.00 | 54.00 | 48.00 | 53.80 | 7 997 | 4 161 |
22.04.2024 | 44.30 | 45.00 | 39.45 | 44.25 | 12 718 | 5 346 |
19.04.2024 | 35.35 | 39.85 | 34.30 | 38.90 | 8 997 | 3 345 |
18.04.2024 | 42.70 | 43.00 | 38.10 | 42.80 | 7 825 | 3 225 |
17.04.2024 | 41.45 | 46.50 | 40.05 | 42.20 | 52 575 | 22 950 |
16.04.2024 | 41.55 | 44.95 | 39.00 | 39.65 | 60 818 | 24 979 |
15.04.2024 | 51.70 | 58.20 | 51.50 | 52.90 | 4 787 | 2 578 |
Biznesradar bez reklam? Sprawdź BR Plus