Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX69591
203.00+3.20(+1.60%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.02.2025 | 202.00 | 203.00 | 202.00 | 203.00 | 504 | 1 018 |
| 17.02.2025 | 199.20 | 199.20 | 199.20 | 199.20 | 6 | 12 |
| 14.02.2025 | 189.00 | 189.00 | 189.00 | 189.00 | 500 | 945 |
| 07.02.2025 | 168.00 | 168.00 | 168.00 | 168.00 | 500 | 840 |
| 03.02.2025 | 144.00 | 144.00 | 143.00 | 143.00 | 1 000 | 1 435 |
| 31.01.2025 | 161.00 | 161.00 | 160.40 | 160.40 | 1 400 | 2 251 |
| 30.01.2025 | 160.40 | 160.40 | 158.80 | 158.80 | 1 400 | 2 233 |
| 29.01.2025 | 155.20 | 155.20 | 155.20 | 155.20 | 1 000 | 1 552 |
| 28.01.2025 | 147.80 | 148.40 | 147.80 | 148.40 | 1 000 | 1 481 |
| 27.01.2025 | 136.60 | 136.60 | 136.60 | 136.60 | 300 | 410 |
| 24.01.2025 | 150.40 | 150.40 | 149.20 | 149.20 | 300 | 450 |
| 22.01.2025 | 144.20 | 144.20 | 144.20 | 144.20 | 361 | 521 |
| 20.01.2025 | 134.60 | 134.60 | 134.60 | 134.60 | 357 | 481 |
| 15.01.2025 | 117.00 | 117.00 | 117.00 | 117.00 | 1 061 | 1 241 |
| 14.01.2025 | 102.80 | 103.00 | 102.80 | 103.00 | 1 014 | 1 044 |
| 13.01.2025 | 95.00 | 98.20 | 95.00 | 98.20 | 2 050 | 1 994 |
| 10.01.2025 | 105.80 | 105.80 | 105.80 | 105.80 | 5 | 5 |
| 07.01.2025 | 104.40 | 106.00 | 104.40 | 105.80 | 8 000 | 8 435 |
| 03.01.2025 | 90.60 | 90.60 | 90.20 | 90.20 | 4 000 | 3 618 |
| 02.01.2025 | 94.60 | 94.60 | 94.60 | 94.60 | 5 | 5 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
