Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTLDAX69302
178.20-6.80(-3.68%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.04.2025 | 178.20 | 178.20 | 178.20 | 178.20 | 10 | 18 |
| 24.04.2025 | 162.40 | 163.00 | 162.40 | 163.00 | 201 | 327 |
| 23.04.2025 | 158.40 | 158.40 | 158.40 | 158.40 | 1 000 | 1 584 |
| 22.04.2025 | 128.20 | 131.60 | 128.20 | 131.40 | 1 004 | 1 320 |
| 16.04.2025 | 136.20 | 136.20 | 132.60 | 132.60 | 5 000 | 6 720 |
| 15.04.2025 | 131.60 | 136.20 | 129.20 | 136.20 | 9 012 | 11 987 |
| 14.04.2025 | 120.00 | 126.60 | 120.00 | 126.00 | 5 011 | 6 295 |
| 11.04.2025 | 114.00 | 114.00 | 97.80 | 97.80 | 2 092 | 2 240 |
| 10.04.2025 | 138.40 | 138.40 | 116.60 | 116.60 | 342 | 444 |
| 09.04.2025 | 74.00 | 77.60 | 63.60 | 72.60 | 8 837 | 6 597 |
| 08.04.2025 | 82.20 | 102.40 | 82.20 | 102.40 | 4 505 | 3 958 |
| 07.04.2025 | 45.50 | 90.50 | 45.50 | 82.50 | 25 348 | 19 231 |
| 05.03.2025 | 214.00 | 214.00 | 214.00 | 214.00 | 6 | 13 |
| 24.02.2025 | 185.00 | 185.00 | 185.00 | 185.00 | 6 | 11 |
| 29.01.2025 | 156.60 | 156.60 | 156.60 | 156.60 | 10 | 16 |
| 08.01.2025 | 115.00 | 115.00 | 115.00 | 115.00 | 48 | 55 |
| 02.12.2024 | 92.70 | 96.00 | 92.70 | 96.00 | 30 | 28 |
| 27.11.2024 | 71.60 | 71.60 | 68.20 | 71.20 | 270 | 191 |
| 22.11.2024 | 73.30 | 73.30 | 73.30 | 73.30 | 20 | 15 |
| 13.11.2024 | 67.00 | 67.80 | 61.10 | 63.50 | 1 336 | 856 |
| 04.11.2024 | 76.50 | 76.50 | 76.50 | 76.50 | 8 | 6 |
| 31.10.2024 | 69.70 | 69.70 | 69.70 | 69.70 | 8 | 6 |
| 16.10.2024 | 85.00 | 85.00 | 85.00 | 85.00 | 14 | 12 |
| 15.10.2024 | 93.60 | 93.60 | 93.60 | 93.60 | 7 | 7 |
| 11.10.2024 | 76.60 | 76.60 | 76.60 | 76.60 | 75 | 57 |
| 10.10.2024 | 76.70 | 76.70 | 76.70 | 76.70 | 75 | 58 |
| 09.10.2024 | 70.20 | 72.10 | 70.20 | 72.10 | 160 | 114 |
| 07.10.2024 | 70.60 | 73.00 | 70.60 | 73.00 | 200 | 144 |
| 04.10.2024 | 69.20 | 69.20 | 69.20 | 69.20 | 80 | 55 |
| 03.10.2024 | 71.50 | 72.70 | 67.80 | 67.80 | 240 | 170 |
| 02.10.2024 | 72.90 | 74.20 | 71.80 | 74.20 | 234 | 172 |
| 30.09.2024 | 86.80 | 86.80 | 86.80 | 86.80 | 7 | 6 |
| 27.09.2024 | 82.60 | 82.60 | 82.60 | 82.60 | 50 | 41 |
| 26.09.2024 | 75.00 | 75.00 | 75.00 | 75.00 | 10 | 8 |
| 19.09.2024 | 62.00 | 71.00 | 61.70 | 71.00 | 422 | 292 |
| 17.09.2024 | 60.00 | 60.00 | 60.00 | 60.00 | 4 000 | 2 400 |
| 13.09.2024 | 58.00 | 58.00 | 58.00 | 58.00 | 25 140 | 14 581 |
| 12.09.2024 | 51.50 | 53.80 | 45.30 | 45.30 | 2 410 | 1 193 |
| 11.09.2024 | 43.25 | 43.25 | 39.20 | 39.20 | 12 269 | 5 268 |
| 10.09.2024 | 47.55 | 48.00 | 39.50 | 39.50 | 4 500 | 2 022 |
| 09.09.2024 | 45.40 | 47.50 | 45.40 | 47.50 | 4 600 | 2 145 |
| 06.09.2024 | 49.40 | 52.60 | 49.40 | 52.60 | 5 600 | 2 817 |
| 04.09.2024 | 55.60 | 56.50 | 54.70 | 55.20 | 410 | 226 |
| 03.09.2024 | 62.50 | 62.50 | 62.50 | 62.50 | 15 000 | 9 375 |
| 02.09.2024 | 68.30 | 68.30 | 68.30 | 68.30 | 29 | 20 |
| 30.08.2024 | 71.10 | 71.10 | 70.30 | 70.30 | 40 | 28 |
| 27.08.2024 | 58.10 | 58.10 | 58.10 | 58.10 | 38 | 22 |
| 26.08.2024 | 55.40 | 57.70 | 54.80 | 57.70 | 102 | 57 |
| 23.08.2024 | 56.80 | 59.90 | 56.30 | 57.50 | 246 | 141 |
| 22.08.2024 | 54.20 | 54.30 | 52.30 | 53.20 | 514 | 274 |
Biznesradar bez reklam? Sprawdź BR Plus
