Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX29934
327.00+6.00(+1.87%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
27.03.2024 | 327.00 | 327.00 | 327.00 | 327.00 | 9 | 29 |
17.01.2024 | 247.50 | 247.50 | 247.50 | 247.50 | 20 | 50 |
08.11.2023 | 207.50 | 207.50 | 207.50 | 207.50 | 20 | 42 |
20.03.2023 | 227.00 | 227.00 | 227.00 | 227.00 | 15 | 34 |
17.03.2023 | 235.00 | 235.00 | 222.50 | 222.50 | 29 | 66 |
16.03.2023 | 219.00 | 219.00 | 219.00 | 219.00 | 14 | 31 |
11.01.2023 | 226.00 | 226.00 | 226.00 | 226.00 | 15 | 34 |
24.11.2022 | 214.00 | 214.00 | 214.00 | 214.00 | 10 | 21 |
16.11.2022 | 202.00 | 202.00 | 202.00 | 202.00 | 10 | 20 |
14.11.2022 | 203.00 | 203.00 | 203.00 | 203.00 | 2 | 4 |
10.11.2022 | 190.40 | 190.40 | 190.00 | 190.00 | 4 | 8 |
09.11.2022 | 174.20 | 174.20 | 172.00 | 172.20 | 26 | 45 |
08.11.2022 | 174.20 | 174.20 | 174.20 | 174.20 | 2 | 3 |
04.11.2022 | 156.80 | 165.20 | 156.80 | 165.20 | 460 | 749 |
03.11.2022 | 148.80 | 148.80 | 147.60 | 147.60 | 450 | 668 |
02.11.2022 | 161.20 | 161.40 | 161.20 | 161.40 | 4 | 6 |
31.10.2022 | 158.00 | 158.00 | 158.00 | 158.00 | 300 | 474 |
27.10.2022 | 153.00 | 156.00 | 150.00 | 156.00 | 400 | 611 |
26.10.2022 | 150.00 | 153.80 | 148.20 | 153.80 | 564 | 854 |
24.10.2022 | 141.40 | 141.40 | 141.40 | 141.40 | 10 | 14 |
21.10.2022 | 129.20 | 129.20 | 125.60 | 127.40 | 511 | 650 |
20.10.2022 | 131.00 | 136.40 | 131.00 | 135.60 | 1 705 | 2 285 |
19.10.2022 | 136.20 | 137.00 | 134.60 | 136.80 | 520 | 707 |
18.10.2022 | 137.00 | 139.80 | 137.00 | 139.80 | 15 | 21 |
17.10.2022 | 119.00 | 130.20 | 119.00 | 130.20 | 964 | 1 192 |
14.10.2022 | 126.40 | 129.00 | 120.60 | 124.60 | 2 699 | 3 410 |
13.10.2022 | 102.20 | 109.00 | 102.20 | 109.00 | 735 | 754 |
12.10.2022 | 111.40 | 111.40 | 110.20 | 110.20 | 154 | 170 |
11.10.2022 | 112.00 | 112.00 | 109.60 | 109.60 | 710 | 795 |
10.10.2022 | 120.60 | 120.60 | 120.60 | 120.60 | 10 | 12 |
07.10.2022 | 122.40 | 122.80 | 117.00 | 117.00 | 755 | 925 |
06.10.2022 | 125.80 | 125.80 | 125.80 | 125.80 | 750 | 944 |
05.10.2022 | 130.60 | 130.60 | 128.80 | 128.80 | 45 | 58 |
04.10.2022 | 119.40 | 128.80 | 119.40 | 128.80 | 9 | 11 |
03.10.2022 | 98.80 | 101.80 | 98.80 | 101.80 | 90 | 90 |
30.09.2022 | 105.60 | 105.60 | 105.60 | 105.60 | 59 | 62 |
29.09.2022 | 100.60 | 100.60 | 99.90 | 99.90 | 14 | 14 |
28.09.2022 | 99.80 | 109.20 | 94.60 | 109.20 | 817 | 834 |
27.09.2022 | 113.80 | 116.40 | 109.60 | 109.60 | 281 | 324 |
26.09.2022 | 114.60 | 115.20 | 114.60 | 115.20 | 283 | 326 |
23.09.2022 | 124.00 | 124.00 | 112.20 | 113.60 | 86 | 100 |
20.09.2022 | 142.20 | 142.20 | 141.60 | 141.60 | 36 | 51 |
19.09.2022 | 129.80 | 137.00 | 129.80 | 137.00 | 124 | 169 |
16.09.2022 | 135.00 | 135.00 | 134.00 | 134.00 | 122 | 164 |
15.09.2022 | 150.00 | 150.00 | 144.60 | 144.60 | 14 | 21 |
13.09.2022 | 166.40 | 168.20 | 166.40 | 168.20 | 12 | 20 |
21.07.2022 | 161.00 | 161.00 | 161.00 | 161.00 | 20 | 32 |
19.07.2022 | 158.60 | 158.60 | 158.60 | 158.60 | 4 | 6 |
15.07.2022 | 131.20 | 141.60 | 131.20 | 141.60 | 75 | 103 |
14.07.2022 | 141.40 | 141.40 | 137.00 | 137.00 | 14 | 19 |
Biznesradar bez reklam? Sprawdź BR Plus