Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX69880
136.80-11.80(-7.94%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.02.2025 | 134.20 | 136.80 | 132.00 | 136.80 | 454 | 610 |
| 29.01.2025 | 143.00 | 147.20 | 143.00 | 146.40 | 2 016 | 2 959 |
| 27.01.2025 | 127.40 | 127.40 | 127.40 | 127.40 | 5 | 6 |
| 15.01.2025 | 104.20 | 104.20 | 104.20 | 104.20 | 100 | 104 |
| 10.01.2025 | 92.60 | 92.60 | 92.60 | 92.60 | 16 | 15 |
| 08.01.2025 | 94.40 | 99.50 | 94.40 | 99.50 | 200 | 194 |
| 07.01.2025 | 87.00 | 92.60 | 87.00 | 92.60 | 207 | 186 |
| 03.01.2025 | 80.80 | 80.80 | 78.00 | 78.20 | 600 | 474 |
| 02.01.2025 | 81.30 | 81.30 | 79.00 | 79.00 | 400 | 321 |
| 30.12.2024 | 77.40 | 77.40 | 77.40 | 77.40 | 100 | 77 |
| 27.12.2024 | 79.20 | 79.20 | 79.20 | 79.20 | 7 | 6 |
| 09.12.2024 | 99.90 | 102.00 | 99.90 | 102.00 | 70 | 71 |
| 06.12.2024 | 102.60 | 102.80 | 102.60 | 102.60 | 60 | 62 |
| 05.12.2024 | 96.70 | 100.60 | 96.70 | 100.60 | 146 | 142 |
| 04.12.2024 | 90.40 | 96.90 | 90.40 | 95.40 | 1 119 | 1 044 |
| 03.12.2024 | 85.10 | 86.30 | 83.00 | 84.50 | 2 587 | 2 195 |
| 02.12.2024 | 74.10 | 82.70 | 74.10 | 80.00 | 7 775 | 6 090 |
| 29.11.2024 | 62.10 | 66.00 | 62.10 | 66.00 | 900 | 586 |
| 28.11.2024 | 60.00 | 62.30 | 59.70 | 62.30 | 12 270 | 7 373 |
| 27.11.2024 | 53.00 | 55.00 | 50.70 | 54.50 | 14 652 | 7 962 |
| 26.11.2024 | 57.00 | 60.20 | 56.80 | 57.30 | 10 060 | 5 743 |
| 25.11.2024 | 60.00 | 62.90 | 60.00 | 61.60 | 60 060 | 37 202 |
| 22.11.2024 | 56.00 | 59.00 | 46.80 | 59.00 | 53 724 | 28 640 |
| 21.11.2024 | 45.00 | 51.00 | 41.95 | 51.00 | 9 964 | 4 660 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
