Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX59642
151.80+0.80(+0.53%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
22.03.2024 | 151.80 | 151.80 | 151.80 | 151.80 | 11 | 17 |
14.03.2024 | 144.40 | 144.40 | 144.40 | 144.40 | 11 | 16 |
13.03.2024 | 141.40 | 141.40 | 141.40 | 141.40 | 11 | 16 |
01.03.2024 | 137.60 | 137.60 | 137.60 | 137.60 | 11 | 15 |
22.02.2024 | 120.60 | 120.60 | 120.60 | 120.60 | 10 | 12 |
20.02.2024 | 107.80 | 107.80 | 107.80 | 107.80 | 10 | 11 |
16.02.2024 | 113.40 | 113.40 | 113.40 | 113.40 | 9 | 10 |
15.02.2024 | 108.00 | 108.00 | 108.00 | 108.00 | 3 | 3 |
13.02.2024 | 99.50 | 99.50 | 99.50 | 99.50 | 3 | 3 |
06.02.2024 | 104.20 | 104.20 | 104.20 | 104.20 | 300 | 313 |
05.02.2024 | 102.80 | 102.80 | 102.80 | 102.80 | 300 | 308 |
01.02.2024 | 100.60 | 102.40 | 100.60 | 102.40 | 600 | 609 |
26.01.2024 | 106.60 | 106.80 | 106.60 | 106.80 | 301 | 321 |
25.01.2024 | 101.60 | 104.80 | 101.60 | 104.80 | 309 | 314 |
24.01.2024 | 101.40 | 101.40 | 101.20 | 101.20 | 750 | 760 |
23.01.2024 | 95.30 | 96.20 | 95.30 | 96.10 | 706 | 676 |
22.01.2024 | 95.50 | 95.50 | 92.70 | 94.60 | 37 | 35 |
19.01.2024 | 94.80 | 94.80 | 91.80 | 91.80 | 509 | 472 |
18.01.2024 | 85.90 | 91.00 | 85.90 | 91.00 | 127 | 111 |
17.01.2024 | 85.40 | 85.90 | 83.20 | 84.50 | 838 | 706 |
16.01.2024 | 88.70 | 92.20 | 88.70 | 92.20 | 68 | 61 |
15.01.2024 | 95.50 | 95.50 | 95.50 | 95.50 | 10 | 10 |
12.01.2024 | 97.40 | 99.40 | 94.60 | 99.40 | 96 | 93 |
11.01.2024 | 100.60 | 102.40 | 98.90 | 98.90 | 74 | 75 |
10.01.2024 | 96.60 | 99.60 | 96.00 | 96.00 | 46 | 45 |
09.01.2024 | 94.30 | 95.90 | 94.30 | 95.90 | 60 | 57 |
05.01.2024 | 88.80 | 91.20 | 88.80 | 91.20 | 44 | 40 |
04.01.2024 | 93.70 | 94.20 | 90.50 | 94.20 | 75 | 70 |
03.01.2024 | 99.00 | 99.00 | 90.10 | 90.10 | 69 | 65 |
02.01.2024 | 109.40 | 109.40 | 98.90 | 102.20 | 16 | 16 |
29.12.2023 | 101.60 | 101.60 | 101.60 | 101.60 | 33 | 34 |
28.12.2023 | 101.80 | 102.00 | 99.90 | 99.90 | 430 | 438 |
27.12.2023 | 99.00 | 101.00 | 99.00 | 101.00 | 60 | 60 |
22.12.2023 | 99.20 | 101.40 | 99.20 | 101.40 | 60 | 60 |
20.12.2023 | 100.20 | 100.20 | 100.20 | 100.20 | 30 | 30 |
19.12.2023 | 100.60 | 100.60 | 100.60 | 100.60 | 40 | 40 |
18.12.2023 | 99.50 | 99.50 | 99.50 | 99.50 | 2 | 2 |
15.12.2023 | 105.80 | 106.80 | 101.40 | 103.00 | 230 | 243 |
14.12.2023 | 112.00 | 112.00 | 112.00 | 112.00 | 10 | 11 |
13.12.2023 | 105.80 | 105.80 | 105.80 | 105.80 | 12 | 13 |
12.12.2023 | 105.80 | 106.00 | 105.80 | 106.00 | 73 | 77 |
08.12.2023 | 100.00 | 103.20 | 100.00 | 103.20 | 44 | 45 |
07.12.2023 | 97.60 | 97.60 | 97.60 | 97.60 | 200 | 195 |
06.12.2023 | 95.70 | 103.00 | 95.70 | 103.00 | 29 | 29 |
05.12.2023 | 91.10 | 91.30 | 89.70 | 91.30 | 63 | 57 |
04.12.2023 | 88.80 | 89.50 | 88.80 | 89.30 | 97 | 87 |
01.12.2023 | 86.10 | 88.00 | 85.20 | 87.60 | 3 307 | 2 882 |
30.11.2023 | 81.90 | 84.00 | 80.90 | 84.00 | 4 072 | 3 346 |
29.11.2023 | 75.20 | 80.00 | 73.90 | 79.80 | 11 596 | 9 236 |
28.11.2023 | 70.00 | 71.50 | 69.40 | 70.60 | 2 182 | 1 544 |
Biznesradar bez reklam? Sprawdź BR Plus