Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX66274
68.00-6.70(-8.97%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.07.2024 | 72.80 | 72.80 | 68.00 | 68.00 | 900 | 626 |
10.07.2024 | 55.40 | 58.00 | 55.40 | 58.00 | 51 | 29 |
09.07.2024 | 53.00 | 53.00 | 53.00 | 53.00 | 20 | 11 |
05.07.2024 | 70.00 | 70.00 | 70.00 | 70.00 | 10 | 7 |
03.07.2024 | 54.40 | 58.10 | 54.40 | 58.10 | 1 600 | 926 |
02.07.2024 | 50.80 | 50.80 | 45.95 | 49.35 | 3 240 | 1 573 |
28.06.2024 | 55.30 | 59.50 | 55.30 | 59.50 | 242 | 139 |
21.06.2024 | 53.70 | 53.70 | 53.70 | 53.70 | 40 | 21 |
20.06.2024 | 54.00 | 54.00 | 53.30 | 53.30 | 100 | 54 |
17.06.2024 | 48.55 | 49.90 | 48.55 | 49.90 | 110 | 55 |
06.06.2024 | 79.00 | 79.00 | 79.00 | 79.00 | 14 | 11 |
31.05.2024 | 68.50 | 69.20 | 68.50 | 69.20 | 21 | 14 |
29.05.2024 | 71.20 | 71.20 | 71.20 | 71.20 | 27 | 19 |
21.05.2024 | 79.30 | 79.30 | 79.30 | 79.30 | 1 | 1 |
10.05.2024 | 84.40 | 84.40 | 84.30 | 84.30 | 107 | 90 |
09.05.2024 | 77.30 | 80.40 | 77.30 | 80.40 | 478 | 374 |
08.05.2024 | 72.90 | 74.80 | 72.90 | 74.80 | 18 701 | 13 639 |
07.05.2024 | 63.60 | 68.60 | 63.60 | 68.60 | 6 641 | 4 324 |
06.05.2024 | 54.50 | 61.00 | 54.50 | 59.90 | 10 902 | 6 334 |
02.05.2024 | 48.00 | 48.00 | 48.00 | 48.00 | 8 000 | 3 840 |
30.04.2024 | 55.60 | 55.60 | 55.60 | 55.60 | 10 000 | 5 560 |
29.04.2024 | 62.70 | 62.70 | 61.10 | 61.10 | 1 144 | 712 |
26.04.2024 | 54.50 | 62.30 | 54.50 | 61.00 | 11 333 | 6 891 |
25.04.2024 | 52.60 | 53.70 | 48.05 | 48.05 | 8 080 | 3 887 |
24.04.2024 | 62.40 | 64.00 | 60.20 | 60.20 | 9 707 | 6 066 |
23.04.2024 | 55.70 | 57.10 | 53.00 | 57.10 | 6 151 | 3 417 |
22.04.2024 | 48.55 | 49.80 | 45.75 | 49.80 | 2 190 | 1 056 |
19.04.2024 | 40.40 | 44.15 | 40.00 | 44.15 | 1 378 | 567 |
18.04.2024 | 46.00 | 46.00 | 46.00 | 46.00 | 278 | 128 |
17.04.2024 | 47.00 | 51.50 | 47.00 | 51.20 | 3 221 | 1 622 |
16.04.2024 | 46.45 | 48.75 | 43.95 | 43.95 | 270 | 122 |
12.04.2024 | 60.80 | 60.90 | 53.60 | 53.60 | 2 540 | 1 436 |
10.04.2024 | 63.40 | 64.90 | 63.40 | 64.50 | 2 801 | 1 804 |
09.04.2024 | 62.30 | 62.30 | 62.30 | 62.30 | 500 | 312 |
08.04.2024 | 67.80 | 69.60 | 67.80 | 68.70 | 4 203 | 2 876 |
27.03.2024 | 75.70 | 78.80 | 75.70 | 78.60 | 514 | 396 |
26.03.2024 | 74.20 | 75.60 | 74.20 | 75.60 | 40 | 30 |
25.03.2024 | 68.70 | 69.60 | 68.70 | 69.60 | 2 002 | 1 384 |
15.03.2024 | 58.90 | 61.40 | 58.90 | 61.40 | 4 001 | 2 402 |
08.03.2024 | 52.60 | 53.10 | 52.60 | 53.10 | 200 | 106 |
Biznesradar bez reklam? Sprawdź BR Plus