Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX69591
95.40-13.00(-11.99%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2024 | 97.90 | 97.90 | 95.40 | 95.40 | 1 000 | 964 |
| 17.12.2024 | 107.20 | 107.20 | 107.20 | 107.20 | 6 000 | 6 432 |
| 05.12.2024 | 109.40 | 110.00 | 109.40 | 110.00 | 12 010 | 13 191 |
| 04.12.2024 | 105.40 | 105.60 | 105.40 | 105.60 | 1 000 | 1 054 |
| 03.12.2024 | 97.70 | 97.70 | 97.40 | 97.40 | 9 000 | 8 778 |
| 29.11.2024 | 77.60 | 78.70 | 76.60 | 76.60 | 2 500 | 1 941 |
| 25.11.2024 | 76.80 | 76.80 | 76.80 | 76.80 | 10 | 8 |
| 19.11.2024 | 52.00 | 52.00 | 52.00 | 52.00 | 1 500 | 780 |
| 07.11.2024 | 76.40 | 76.40 | 76.40 | 76.40 | 11 | 8 |
| 06.11.2024 | 81.70 | 84.00 | 67.70 | 67.70 | 6 019 | 4 846 |
| 31.10.2024 | 68.00 | 68.00 | 68.00 | 68.00 | 2 000 | 1 360 |
| 30.10.2024 | 71.50 | 74.20 | 71.50 | 74.20 | 168 | 122 |
| 29.10.2024 | 88.50 | 88.50 | 82.80 | 82.80 | 588 | 487 |
| 28.10.2024 | 84.90 | 84.90 | 84.90 | 84.90 | 10 | 8 |
| 25.10.2024 | 82.60 | 82.90 | 81.10 | 81.10 | 6 586 | 5 440 |
| 24.10.2024 | 82.30 | 85.20 | 82.30 | 83.80 | 42 000 | 34 974 |
| 23.10.2024 | 80.60 | 80.90 | 79.80 | 79.80 | 8 002 | 6 432 |
| 21.10.2024 | 88.00 | 88.00 | 84.30 | 85.10 | 230 | 198 |
| 17.10.2024 | 90.10 | 90.30 | 90.10 | 90.30 | 24 | 22 |
| 14.10.2024 | 80.60 | 80.60 | 80.60 | 80.60 | 14 | 11 |
| 10.10.2024 | 74.60 | 74.60 | 74.60 | 74.60 | 36 | 27 |
| 09.10.2024 | 65.60 | 66.90 | 65.60 | 66.90 | 29 | 19 |
| 08.10.2024 | 61.90 | 67.60 | 60.10 | 67.60 | 390 | 239 |
| 04.10.2024 | 64.70 | 64.70 | 64.70 | 64.70 | 15 | 10 |
| 01.10.2024 | 81.50 | 83.20 | 73.00 | 73.00 | 94 | 75 |
| 30.09.2024 | 82.90 | 82.90 | 78.90 | 79.00 | 250 | 202 |
| 27.09.2024 | 84.30 | 84.30 | 83.00 | 83.00 | 44 | 37 |
| 26.09.2024 | 71.30 | 71.30 | 71.30 | 71.30 | 1 000 | 713 |
| 24.09.2024 | 64.80 | 65.00 | 62.80 | 63.90 | 3 600 | 2 306 |
| 23.09.2024 | 55.90 | 57.90 | 55.90 | 57.90 | 2 000 | 1 143 |
| 19.09.2024 | 59.80 | 67.30 | 59.80 | 65.00 | 4 600 | 2 930 |
| 17.09.2024 | 55.40 | 55.40 | 55.40 | 55.40 | 10 | 6 |
| 16.09.2024 | 51.50 | 51.50 | 51.00 | 51.00 | 520 | 268 |
| 13.09.2024 | 49.00 | 54.60 | 48.95 | 54.50 | 3 183 | 1 728 |
| 12.09.2024 | 48.55 | 49.05 | 42.00 | 42.00 | 120 | 57 |
| 11.09.2024 | 38.80 | 39.05 | 33.50 | 33.50 | 350 | 130 |
| 10.09.2024 | 39.65 | 40.00 | 34.80 | 34.80 | 110 | 42 |
| 09.09.2024 | 43.45 | 45.00 | 43.45 | 45.00 | 120 | 52 |
| 06.09.2024 | 40.85 | 40.85 | 40.85 | 40.85 | 20 | 8 |
| 05.09.2024 | 47.95 | 53.80 | 47.95 | 53.80 | 799 | 403 |
| 04.09.2024 | 50.30 | 53.00 | 50.30 | 52.30 | 4 967 | 2 549 |
| 03.09.2024 | 66.20 | 67.80 | 57.20 | 58.60 | 5 550 | 3 407 |
| 02.09.2024 | 63.30 | 65.00 | 62.70 | 65.00 | 5 300 | 3 404 |
| 30.08.2024 | 67.00 | 67.40 | 65.50 | 65.50 | 3 400 | 2 271 |
| 29.08.2024 | 64.50 | 64.90 | 64.00 | 64.00 | 2 400 | 1 551 |
| 28.08.2024 | 58.50 | 62.90 | 58.50 | 62.80 | 3 545 | 2 174 |
| 27.08.2024 | 53.80 | 56.90 | 53.80 | 56.60 | 2 680 | 1 497 |
| 26.08.2024 | 53.10 | 54.00 | 53.10 | 53.80 | 1 125 | 606 |
| 23.08.2024 | 51.50 | 53.50 | 51.50 | 53.40 | 260 | 137 |
Biznesradar bez reklam? Sprawdź BR Plus
