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 INTLDAX69310
217.50+24.90(+12.93%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.05.2025 | 217.50 | 217.50 | 217.50 | 217.50 | 108 | 235 |
| 25.04.2025 | 183.20 | 187.00 | 183.20 | 187.00 | 128 | 235 |
| 23.04.2025 | 168.60 | 173.60 | 168.20 | 173.60 | 49 | 84 |
| 22.04.2025 | 137.60 | 137.60 | 137.60 | 137.60 | 8 | 11 |
| 17.04.2025 | 149.40 | 151.80 | 141.80 | 143.60 | 59 | 87 |
| 16.04.2025 | 142.00 | 144.40 | 142.00 | 143.40 | 44 | 63 |
| 14.04.2025 | 124.60 | 131.40 | 124.60 | 131.40 | 147 | 184 |
| 11.04.2025 | 116.40 | 116.40 | 102.80 | 107.00 | 285 | 315 |
| 10.04.2025 | 147.00 | 147.60 | 122.80 | 122.80 | 222 | 324 |
| 09.04.2025 | 88.00 | 88.00 | 69.30 | 85.90 | 2 473 | 2 013 |
| 08.04.2025 | 91.80 | 100.60 | 90.80 | 90.80 | 4 801 | 4 512 |
| 07.04.2025 | 70.50 | 93.20 | 66.80 | 90.10 | 2 646 | 2 362 |
| 24.01.2025 | 159.80 | 159.80 | 159.80 | 159.80 | 30 | 48 |
| 23.01.2025 | 158.00 | 158.00 | 158.00 | 158.00 | 10 | 16 |
| 22.01.2025 | 158.60 | 158.60 | 158.60 | 158.60 | 20 | 32 |
| 17.01.2025 | 143.40 | 143.40 | 143.40 | 143.40 | 10 | 14 |
| 15.01.2025 | 130.00 | 130.00 | 130.00 | 130.00 | 30 | 39 |
| 07.01.2025 | 113.00 | 113.00 | 113.00 | 113.00 | 41 | 46 |
| 20.12.2024 | 96.00 | 96.00 | 96.00 | 96.00 | 12 | 12 |
| 13.12.2024 | 130.80 | 130.80 | 130.80 | 130.80 | 12 | 16 |
| 09.12.2024 | 125.40 | 125.40 | 125.40 | 125.40 | 26 | 33 |
| 05.12.2024 | 124.00 | 124.00 | 124.00 | 124.00 | 13 | 16 |
| 04.12.2024 | 118.60 | 118.60 | 118.60 | 118.60 | 13 | 15 |
| 02.12.2024 | 105.00 | 105.00 | 105.00 | 105.00 | 65 | 68 |
| 29.11.2024 | 89.80 | 92.00 | 89.80 | 92.00 | 30 | 27 |
| 22.11.2024 | 75.80 | 75.80 | 75.80 | 75.80 | 65 | 49 |
| 21.11.2024 | 70.40 | 75.20 | 70.40 | 75.20 | 146 | 106 |
| 20.11.2024 | 76.00 | 76.00 | 76.00 | 76.00 | 71 | 54 |
| 19.11.2024 | 75.10 | 75.10 | 69.70 | 69.70 | 71 | 52 |
| 12.11.2024 | 76.40 | 76.40 | 76.40 | 76.40 | 15 | 11 |
| 07.11.2024 | 91.00 | 91.00 | 91.00 | 91.00 | 15 | 14 |
| 30.10.2024 | 89.00 | 89.00 | 89.00 | 89.00 | 41 | 36 |
| 29.10.2024 | 101.20 | 101.20 | 95.30 | 95.30 | 30 | 29 |
| 28.10.2024 | 94.00 | 94.00 | 94.00 | 94.00 | 45 | 42 |
| 25.10.2024 | 94.80 | 94.80 | 94.80 | 94.80 | 15 | 14 |
| 24.10.2024 | 95.40 | 95.40 | 95.40 | 95.40 | 15 | 14 |
| 18.10.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 10 | 10 |
| 17.10.2024 | 101.20 | 101.20 | 98.50 | 100.00 | 50 | 50 |
| 16.10.2024 | 97.20 | 97.20 | 96.30 | 96.30 | 15 | 15 |
| 15.10.2024 | 100.20 | 100.20 | 95.90 | 95.90 | 40 | 39 |
| 04.10.2024 | 78.70 | 81.90 | 78.70 | 81.90 | 50 | 40 |
| 26.09.2024 | 83.00 | 83.00 | 83.00 | 83.00 | 10 | 8 |
| 18.09.2024 | 67.20 | 67.20 | 67.20 | 67.20 | 26 | 17 |
| 12.09.2024 | 61.30 | 61.30 | 61.30 | 61.30 | 24 | 15 |
| 11.09.2024 | 51.50 | 52.60 | 46.80 | 46.80 | 126 | 64 |
| 04.09.2024 | 64.60 | 64.60 | 64.60 | 64.60 | 10 | 6 |
| 28.08.2024 | 75.80 | 75.80 | 74.80 | 74.80 | 70 | 53 |
| 27.08.2024 | 69.80 | 69.90 | 69.80 | 69.90 | 50 | 35 |
Biznesradar bez reklam? Sprawdź BR Plus
