Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX67322
35.05-2.45(-6.53%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 34.85 | 37.55 | 34.20 | 37.55 | 21 865 | 7 798 |
15.07.2024 | 45.05 | 45.80 | 39.95 | 39.95 | 17 130 | 7 597 |
12.07.2024 | 40.00 | 47.80 | 37.70 | 47.80 | 38 994 | 16 454 |
11.07.2024 | 34.55 | 39.00 | 33.30 | 38.55 | 80 331 | 28 186 |
10.07.2024 | 27.55 | 32.05 | 26.50 | 31.80 | 32 104 | 9 829 |
09.07.2024 | 32.10 | 34.65 | 25.45 | 26.90 | 132 718 | 39 746 |
08.07.2024 | 36.75 | 42.15 | 36.40 | 36.60 | 47 480 | 18 718 |
05.07.2024 | 38.50 | 43.45 | 34.50 | 36.10 | 110 065 | 46 171 |
04.07.2024 | 34.40 | 35.75 | 34.00 | 34.50 | 29 017 | 10 072 |
03.07.2024 | 27.60 | 32.50 | 26.35 | 32.50 | 83 394 | 24 335 |
02.07.2024 | 27.00 | 27.00 | 18.28 | 22.55 | 149 138 | 31 964 |
01.07.2024 | 36.30 | 36.30 | 28.70 | 30.10 | 92 776 | 30 285 |
28.06.2024 | 30.20 | 32.65 | 26.70 | 29.55 | 97 105 | 28 718 |
27.06.2024 | 26.15 | 28.20 | 23.60 | 27.00 | 30 301 | 8 188 |
26.06.2024 | 31.25 | 33.10 | 20.25 | 24.45 | 101 276 | 28 140 |
25.06.2024 | 24.35 | 25.25 | 21.20 | 24.80 | 81 292 | 19 212 |
24.06.2024 | 27.80 | 33.25 | 26.45 | 32.45 | 55 241 | 16 479 |
21.06.2024 | 28.10 | 28.50 | 22.35 | 26.85 | 126 124 | 33 738 |
20.06.2024 | 24.10 | 27.60 | 23.80 | 27.50 | 16 532 | 4 317 |
19.06.2024 | 21.95 | 23.65 | 21.95 | 22.35 | 15 652 | 3 539 |
18.06.2024 | 27.70 | 27.80 | 22.50 | 24.75 | 17 420 | 4 362 |
17.06.2024 | 23.60 | 25.85 | 18.40 | 21.60 | 41 399 | 9 322 |
14.06.2024 | 30.80 | 30.80 | 17.82 | 18.02 | 23 822 | 4 963 |
13.06.2024 | 45.20 | 45.20 | 33.50 | 33.50 | 6 460 | 2 664 |
12.06.2024 | 41.00 | 41.00 | 39.90 | 39.90 | 291 | 118 |
11.06.2024 | 43.20 | 43.20 | 36.25 | 36.25 | 491 | 186 |
10.06.2024 | 39.00 | 39.85 | 36.05 | 39.10 | 936 | 356 |
07.06.2024 | 45.95 | 46.60 | 40.95 | 46.60 | 71 440 | 31 732 |
06.06.2024 | 53.90 | 54.30 | 47.15 | 48.75 | 78 234 | 40 214 |
05.06.2024 | 44.75 | 47.70 | 44.75 | 46.85 | 100 | 47 |
04.06.2024 | 44.90 | 44.90 | 38.05 | 40.60 | 40 813 | 17 895 |
03.06.2024 | 50.20 | 50.40 | 46.65 | 46.65 | 34 438 | 17 245 |
31.05.2024 | 44.40 | 44.60 | 40.05 | 41.50 | 18 280 | 7 708 |
29.05.2024 | 46.30 | 46.30 | 41.40 | 41.40 | 32 368 | 13 795 |
28.05.2024 | 57.00 | 57.00 | 54.60 | 54.60 | 540 | 306 |
27.05.2024 | 52.90 | 53.10 | 52.90 | 53.10 | 401 | 212 |
24.05.2024 | 45.00 | 49.70 | 44.90 | 49.70 | 24 891 | 11 760 |
23.05.2024 | 52.80 | 55.00 | 50.60 | 50.60 | 116 | 62 |
22.05.2024 | 51.30 | 53.80 | 51.30 | 53.80 | 194 | 102 |
21.05.2024 | 53.10 | 53.10 | 53.10 | 53.10 | 416 | 221 |
Biznesradar bez reklam? Sprawdź BR Plus