Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDOW30833
824.50-7.50(-0.90%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.11.2024 | 826.00 | 826.00 | 824.50 | 824.50 | 368 | 3 036 |
| 07.11.2024 | 803.50 | 803.50 | 802.00 | 802.00 | 368 | 2 955 |
| 27.11.2023 | 514.00 | 514.00 | 514.00 | 514.00 | 5 | 26 |
| 24.11.2023 | 518.00 | 518.00 | 518.00 | 518.00 | 100 | 518 |
| 09.11.2023 | 490.50 | 490.50 | 490.50 | 490.50 | 10 | 49 |
| 06.11.2023 | 490.00 | 490.00 | 490.00 | 490.00 | 5 | 25 |
| 25.10.2023 | 456.50 | 456.50 | 456.50 | 456.50 | 10 | 46 |
| 23.10.2023 | 457.00 | 457.00 | 456.00 | 456.00 | 20 | 91 |
| 10.10.2023 | 492.00 | 492.00 | 492.00 | 492.00 | 50 | 246 |
| 28.08.2023 | 522.00 | 522.00 | 522.00 | 522.00 | 50 | 261 |
| 13.06.2023 | 512.00 | 512.00 | 512.00 | 512.00 | 75 | 384 |
| 02.06.2023 | 482.00 | 482.00 | 482.00 | 482.00 | 1 | 5 |
| 20.10.2022 | 473.00 | 473.00 | 473.00 | 473.00 | 42 | 199 |
| 17.10.2022 | 442.50 | 442.50 | 442.50 | 442.50 | 33 | 146 |
| 11.10.2022 | 413.00 | 413.00 | 407.00 | 407.00 | 40 | 164 |
| 14.07.2022 | 455.50 | 455.50 | 455.50 | 455.50 | 1 | 5 |
| 10.05.2022 | 521.50 | 521.50 | 521.50 | 521.50 | 3 | 16 |
| 07.03.2022 | 576.00 | 576.00 | 576.00 | 576.00 | 3 | 17 |
| 14.02.2022 | 558.00 | 558.00 | 558.00 | 558.00 | 20 | 112 |
| 31.01.2022 | 570.00 | 570.00 | 570.00 | 570.00 | 20 | 114 |
| 08.01.2021 | 395.00 | 395.00 | 395.00 | 395.00 | 2 | 8 |
| 05.01.2021 | 365.00 | 365.00 | 365.00 | 365.00 | 2 | 7 |
| 18.12.2020 | 359.00 | 359.00 | 359.00 | 359.00 | 3 | 11 |
| 16.12.2020 | 359.50 | 359.50 | 359.50 | 359.50 | 3 | 11 |
| 15.12.2020 | 348.00 | 348.00 | 348.00 | 348.00 | 2 | 7 |
| 14.12.2020 | 360.50 | 360.50 | 360.50 | 360.50 | 2 | 7 |
| 02.09.2020 | 316.00 | 316.00 | 316.00 | 316.00 | 120 | 379 |
| 24.07.2020 | 233.00 | 233.00 | 233.00 | 233.00 | 121 | 282 |
| 23.06.2020 | 233.50 | 233.50 | 233.50 | 233.50 | 19 | 44 |
| 22.06.2020 | 217.50 | 217.50 | 217.50 | 217.50 | 8 | 17 |
| 15.06.2020 | 183.80 | 183.80 | 183.80 | 183.80 | 27 | 50 |
| 19.05.2020 | 177.10 | 177.10 | 177.10 | 177.10 | 17 | 30 |
| 15.05.2020 | 142.90 | 143.00 | 142.70 | 143.00 | 19 | 27 |
| 14.05.2020 | 120.00 | 120.00 | 120.00 | 120.00 | 21 | 25 |
| 05.05.2020 | 146.50 | 150.60 | 146.50 | 150.60 | 43 | 64 |
| 04.05.2020 | 134.20 | 135.60 | 134.20 | 135.60 | 44 | 59 |
| 30.04.2020 | 184.30 | 184.30 | 180.00 | 180.00 | 110 | 202 |
| 27.04.2020 | 151.40 | 151.40 | 151.40 | 151.40 | 50 | 76 |
| 24.04.2020 | 140.00 | 140.00 | 140.00 | 140.00 | 10 | 14 |
| 23.04.2020 | 130.80 | 140.00 | 130.80 | 140.00 | 22 | 31 |
| 22.04.2020 | 128.20 | 133.30 | 128.20 | 133.30 | 123 | 159 |
| 21.04.2020 | 120.00 | 121.30 | 116.40 | 121.30 | 39 | 46 |
| 20.04.2020 | 158.30 | 158.30 | 147.20 | 147.50 | 102 | 156 |
| 17.04.2020 | 156.80 | 156.80 | 156.80 | 156.80 | 100 | 157 |
Biznesradar bez reklam? Sprawdź BR Plus
