Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX69765
51.20-0.40(-0.78%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 57.10 | 57.80 | 57.10 | 57.80 | 142 | 82 |
| 19.11.2024 | 49.15 | 49.15 | 49.15 | 49.15 | 75 | 37 |
| 18.11.2024 | 60.20 | 61.50 | 54.70 | 55.20 | 224 | 129 |
| 13.11.2024 | 54.20 | 54.20 | 44.15 | 44.15 | 135 | 68 |
| 12.11.2024 | 62.60 | 63.60 | 54.40 | 54.40 | 265 | 161 |
| 08.11.2024 | 65.90 | 65.90 | 60.40 | 60.40 | 5 000 | 3 159 |
| 07.11.2024 | 65.00 | 65.00 | 65.00 | 65.00 | 46 | 30 |
| 06.11.2024 | 69.60 | 75.00 | 69.50 | 75.00 | 1 164 | 838 |
| 05.11.2024 | 56.60 | 60.60 | 56.60 | 60.60 | 100 | 59 |
| 04.11.2024 | 63.80 | 63.80 | 62.50 | 62.50 | 209 | 133 |
| 31.10.2024 | 58.40 | 58.40 | 53.50 | 54.50 | 110 | 60 |
| 30.10.2024 | 66.40 | 67.20 | 61.80 | 66.10 | 95 | 62 |
| 29.10.2024 | 79.90 | 79.90 | 72.90 | 72.90 | 1 246 | 991 |
| 28.10.2024 | 76.70 | 76.70 | 76.70 | 76.70 | 15 | 12 |
| 24.10.2024 | 76.00 | 76.00 | 76.00 | 76.00 | 300 | 228 |
| 21.10.2024 | 80.20 | 80.20 | 76.70 | 76.70 | 552 | 441 |
| 18.10.2024 | 78.80 | 81.70 | 78.80 | 81.70 | 2 401 | 1 946 |
| 17.10.2024 | 77.60 | 81.90 | 77.00 | 79.00 | 6 102 | 4 828 |
| 16.10.2024 | 72.60 | 73.30 | 72.60 | 73.30 | 106 | 77 |
| 15.10.2024 | 79.10 | 80.90 | 75.30 | 75.30 | 2 022 | 1 580 |
| 14.10.2024 | 74.70 | 76.50 | 71.90 | 75.80 | 4 602 | 3 389 |
| 11.10.2024 | 64.60 | 70.20 | 64.60 | 69.20 | 5 237 | 3 444 |
| 10.10.2024 | 65.50 | 66.20 | 62.70 | 62.70 | 3 223 | 2 105 |
| 09.10.2024 | 58.00 | 63.20 | 56.10 | 63.20 | 11 957 | 7 134 |
| 08.10.2024 | 54.20 | 59.00 | 54.00 | 57.10 | 792 | 457 |
| 07.10.2024 | 61.40 | 61.40 | 57.40 | 60.60 | 2 246 | 1 357 |
| 04.10.2024 | 62.80 | 62.80 | 62.80 | 62.80 | 24 | 15 |
| 03.10.2024 | 57.30 | 58.70 | 55.60 | 56.70 | 131 | 75 |
| 02.10.2024 | 59.90 | 62.80 | 59.90 | 62.80 | 40 | 25 |
| 01.10.2024 | 68.60 | 68.60 | 68.60 | 68.60 | 370 | 254 |
| 30.09.2024 | 70.50 | 70.50 | 70.50 | 70.50 | 370 | 261 |
| 27.09.2024 | 69.40 | 75.70 | 69.40 | 75.10 | 5 040 | 3 653 |
| 26.09.2024 | 61.90 | 66.60 | 61.50 | 66.20 | 10 323 | 6 676 |
| 25.09.2024 | 50.70 | 54.30 | 50.70 | 53.30 | 21 840 | 11 609 |
| 24.09.2024 | 56.30 | 56.90 | 56.20 | 56.20 | 4 375 | 2 475 |
| 23.09.2024 | 44.80 | 46.05 | 44.80 | 46.05 | 1 000 | 454 |
| 19.09.2024 | 51.10 | 58.60 | 49.50 | 57.60 | 13 500 | 7 109 |
| 18.09.2024 | 45.00 | 46.40 | 45.00 | 46.40 | 3 968 | 1 832 |
| 17.09.2024 | 44.90 | 48.30 | 44.20 | 46.95 | 9 609 | 4 413 |
| 16.09.2024 | 42.90 | 43.65 | 41.45 | 42.90 | 5 280 | 2 270 |
| 13.09.2024 | 40.30 | 46.70 | 40.30 | 46.70 | 16 708 | 7 256 |
| 12.09.2024 | 39.60 | 41.20 | 33.45 | 38.00 | 45 968 | 17 347 |
| 11.09.2024 | 30.60 | 34.55 | 25.10 | 25.10 | 11 631 | 3 549 |
| 10.09.2024 | 34.40 | 35.55 | 27.00 | 27.00 | 17 397 | 5 533 |
| 09.09.2024 | 32.10 | 36.70 | 31.90 | 35.15 | 11 697 | 3 936 |
| 06.09.2024 | 37.95 | 42.95 | 31.95 | 31.95 | 67 732 | 24 506 |
| 05.09.2024 | 39.90 | 45.10 | 39.70 | 45.10 | 11 182 | 4 730 |
| 04.09.2024 | 41.20 | 44.00 | 41.15 | 43.65 | 27 703 | 11 839 |
| 03.09.2024 | 59.10 | 59.40 | 48.85 | 48.90 | 2 199 | 1 169 |
| 02.09.2024 | 54.50 | 55.10 | 52.00 | 54.80 | 1 324 | 715 |
Biznesradar bez reklam? Sprawdź BR Plus
