Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX69880
48.85+1.30(+2.73%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 53.00 | 53.00 | 44.15 | 45.25 | 66 685 | 33 305 |
| 19.11.2024 | 53.20 | 53.20 | 39.65 | 45.00 | 28 111 | 11 573 |
| 18.11.2024 | 56.90 | 56.90 | 49.85 | 53.80 | 34 429 | 17 735 |
| 15.11.2024 | 52.00 | 57.60 | 52.00 | 55.30 | 20 144 | 11 010 |
| 14.11.2024 | 50.00 | 59.00 | 50.00 | 57.40 | 13 786 | 7 679 |
| 13.11.2024 | 48.35 | 49.25 | 39.95 | 40.00 | 44 616 | 20 043 |
| 12.11.2024 | 57.80 | 61.40 | 50.70 | 50.70 | 10 145 | 5 859 |
| 08.11.2024 | 62.20 | 62.20 | 53.90 | 57.20 | 1 318 | 746 |
| 07.11.2024 | 54.60 | 65.10 | 54.60 | 65.00 | 85 488 | 52 061 |
| 06.11.2024 | 64.30 | 72.00 | 48.35 | 48.95 | 122 449 | 74 768 |
| 05.11.2024 | 54.00 | 58.50 | 52.80 | 58.50 | 7 002 | 4 063 |
| 04.11.2024 | 58.20 | 59.90 | 54.90 | 55.00 | 20 569 | 12 146 |
| 31.10.2024 | 54.70 | 55.80 | 48.95 | 50.20 | 2 128 | 1 131 |
| 30.10.2024 | 66.00 | 66.40 | 58.00 | 61.30 | 6 496 | 4 038 |
| 29.10.2024 | 75.80 | 76.10 | 69.00 | 69.80 | 1 140 | 823 |
| 28.10.2024 | 73.40 | 73.40 | 66.50 | 72.50 | 22 337 | 16 242 |
| 25.10.2024 | 68.30 | 71.70 | 67.80 | 70.10 | 22 804 | 15 519 |
| 24.10.2024 | 68.00 | 73.00 | 68.00 | 69.60 | 2 056 | 1 451 |
| 23.10.2024 | 67.60 | 69.20 | 63.80 | 69.20 | 8 583 | 5 686 |
| 22.10.2024 | 73.60 | 73.80 | 65.60 | 69.20 | 7 251 | 4 945 |
| 21.10.2024 | 76.00 | 76.00 | 70.00 | 72.30 | 4 600 | 3 398 |
| 18.10.2024 | 74.80 | 78.20 | 74.80 | 77.60 | 2 818 | 2 168 |
| 17.10.2024 | 73.00 | 78.60 | 73.00 | 75.00 | 9 547 | 7 409 |
| 16.10.2024 | 69.50 | 70.00 | 67.50 | 69.30 | 1 366 | 934 |
| 15.10.2024 | 75.10 | 77.30 | 72.00 | 72.00 | 6 653 | 4 956 |
| 14.10.2024 | 68.20 | 72.50 | 67.00 | 71.70 | 17 705 | 12 432 |
| 11.10.2024 | 59.60 | 66.20 | 58.70 | 65.20 | 12 839 | 8 076 |
| 10.10.2024 | 61.60 | 62.80 | 58.10 | 58.60 | 11 277 | 6 879 |
| 09.10.2024 | 53.90 | 60.00 | 51.90 | 60.00 | 10 938 | 6 220 |
| 08.10.2024 | 49.85 | 55.40 | 48.00 | 54.80 | 4 653 | 2 416 |
| 07.10.2024 | 57.50 | 58.00 | 52.00 | 55.70 | 12 413 | 6 848 |
| 04.10.2024 | 50.90 | 59.10 | 50.80 | 57.90 | 12 917 | 7 223 |
| 03.10.2024 | 55.70 | 56.80 | 51.00 | 51.00 | 14 060 | 7 496 |
| 02.10.2024 | 61.50 | 62.20 | 54.90 | 58.70 | 8 814 | 5 108 |
| 01.10.2024 | 69.80 | 71.00 | 58.10 | 60.00 | 4 741 | 3 127 |
| 30.09.2024 | 70.60 | 71.10 | 65.70 | 66.40 | 1 713 | 1 152 |
| 27.09.2024 | 64.40 | 72.60 | 63.80 | 72.60 | 2 122 | 1 421 |
| 26.09.2024 | 58.10 | 62.60 | 57.00 | 61.00 | 11 988 | 7 071 |
| 25.09.2024 | 46.50 | 51.10 | 46.40 | 48.90 | 15 482 | 7 501 |
| 24.09.2024 | 52.10 | 54.20 | 48.95 | 50.30 | 14 335 | 7 284 |
| 23.09.2024 | 42.70 | 46.90 | 40.55 | 45.50 | 6 680 | 2 913 |
| 20.09.2024 | 49.00 | 49.00 | 41.85 | 42.45 | 15 130 | 6 935 |
| 19.09.2024 | 48.20 | 55.10 | 46.45 | 53.20 | 4 578 | 2 346 |
| 18.09.2024 | 42.90 | 42.95 | 41.00 | 41.90 | 2 265 | 952 |
| 17.09.2024 | 41.50 | 45.75 | 40.50 | 43.65 | 9 032 | 3 962 |
| 16.09.2024 | 39.15 | 39.75 | 37.90 | 38.75 | 2 903 | 1 118 |
| 13.09.2024 | 35.75 | 39.35 | 35.75 | 39.35 | 3 700 | 1 394 |
| 12.09.2024 | 35.65 | 37.45 | 28.25 | 34.30 | 11 448 | 3 685 |
| 11.09.2024 | 27.20 | 30.30 | 21.35 | 21.35 | 21 444 | 5 593 |
| 10.09.2024 | 30.80 | 32.50 | 23.20 | 23.20 | 37 677 | 10 744 |
Biznesradar bez reklam? Sprawdź BR Plus
