Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX58859
196.40-0.40(-0.20%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.10.2024 | 196.40 | 196.40 | 196.40 | 196.40 | 7 | 14 |
| 01.10.2024 | 198.00 | 198.00 | 198.00 | 198.00 | 7 | 14 |
| 22.07.2024 | 170.40 | 170.40 | 170.40 | 170.40 | 40 | 68 |
| 19.07.2024 | 165.00 | 165.00 | 165.00 | 165.00 | 40 | 66 |
| 05.07.2024 | 181.60 | 181.60 | 181.60 | 181.60 | 40 | 73 |
| 03.07.2024 | 172.40 | 172.40 | 172.40 | 172.40 | 40 | 69 |
| 27.05.2024 | 190.80 | 190.80 | 190.80 | 190.80 | 52 | 99 |
| 24.05.2024 | 187.60 | 187.60 | 187.60 | 187.60 | 26 | 49 |
| 21.05.2024 | 191.00 | 191.00 | 191.00 | 191.00 | 26 | 50 |
| 17.04.2024 | 160.60 | 160.60 | 158.00 | 160.40 | 200 | 320 |
| 16.04.2024 | 159.00 | 159.80 | 157.80 | 158.40 | 500 | 795 |
| 03.01.2024 | 125.80 | 125.80 | 119.20 | 119.20 | 80 | 98 |
| 29.12.2023 | 129.40 | 129.40 | 129.40 | 129.40 | 13 | 17 |
| 06.12.2023 | 123.80 | 123.80 | 123.80 | 123.80 | 12 | 15 |
| 27.11.2023 | 100.40 | 100.40 | 100.40 | 100.40 | 16 | 16 |
| 17.11.2023 | 98.10 | 98.10 | 98.10 | 98.10 | 30 | 29 |
| 15.11.2023 | 88.20 | 89.40 | 87.70 | 87.70 | 110 | 97 |
| 14.11.2023 | 80.00 | 86.00 | 80.00 | 86.00 | 438 | 370 |
| 10.11.2023 | 69.00 | 69.00 | 68.70 | 68.70 | 170 | 117 |
| 09.11.2023 | 73.00 | 73.00 | 73.00 | 73.00 | 8 | 6 |
| 08.11.2023 | 70.90 | 72.00 | 70.90 | 72.00 | 40 | 29 |
| 07.11.2023 | 64.50 | 66.70 | 64.50 | 66.70 | 120 | 78 |
| 06.11.2023 | 67.40 | 67.40 | 67.40 | 67.40 | 25 | 17 |
| 03.11.2023 | 68.60 | 68.60 | 68.60 | 68.60 | 20 | 14 |
| 02.11.2023 | 62.70 | 64.60 | 62.70 | 64.60 | 120 | 76 |
| 31.10.2023 | 50.00 | 52.50 | 50.00 | 51.00 | 75 | 38 |
| 30.10.2023 | 49.20 | 50.60 | 48.15 | 48.15 | 225 | 112 |
| 27.10.2023 | 51.60 | 51.60 | 49.50 | 49.50 | 60 | 31 |
| 26.10.2023 | 47.50 | 50.40 | 46.65 | 49.20 | 460 | 222 |
| 25.10.2023 | 53.80 | 55.00 | 53.80 | 55.00 | 140 | 76 |
| 24.10.2023 | 56.00 | 56.00 | 56.00 | 56.00 | 100 | 56 |
| 23.10.2023 | 51.60 | 51.60 | 45.95 | 45.95 | 6 735 | 3 174 |
| 20.10.2023 | 57.20 | 58.60 | 55.20 | 55.20 | 1 495 | 851 |
| 19.10.2023 | 63.80 | 65.20 | 63.80 | 65.20 | 435 | 282 |
| 18.10.2023 | 74.60 | 74.60 | 70.20 | 70.20 | 40 | 29 |
| 17.10.2023 | 73.80 | 73.80 | 70.90 | 70.90 | 30 | 22 |
| 16.10.2023 | 70.60 | 70.60 | 70.60 | 70.60 | 200 | 141 |
| 12.10.2023 | 89.90 | 90.00 | 84.50 | 84.50 | 420 | 372 |
| 11.10.2023 | 82.50 | 82.50 | 82.50 | 82.50 | 30 | 25 |
| 10.10.2023 | 82.40 | 84.60 | 82.40 | 84.60 | 462 | 391 |
| 09.10.2023 | 71.20 | 71.20 | 71.20 | 71.20 | 150 | 107 |
| 06.10.2023 | 73.90 | 74.80 | 69.90 | 69.90 | 782 | 569 |
| 05.10.2023 | 70.60 | 70.60 | 70.60 | 70.60 | 12 | 8 |
| 04.10.2023 | 66.00 | 68.60 | 66.00 | 68.60 | 527 | 355 |
| 03.10.2023 | 75.10 | 75.10 | 72.90 | 72.90 | 225 | 168 |
| 02.10.2023 | 79.90 | 79.90 | 79.90 | 79.90 | 120 | 96 |
| 29.09.2023 | 85.70 | 89.50 | 85.70 | 89.50 | 375 | 326 |
| 22.09.2023 | 93.40 | 93.40 | 93.40 | 93.40 | 10 | 9 |
| 21.09.2023 | 100.00 | 100.00 | 100.00 | 100.00 | 20 | 20 |
| 20.09.2023 | 103.80 | 105.00 | 103.80 | 105.00 | 30 | 31 |
Biznesradar bez reklam? Sprawdź BR Plus
