Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX65177
107.60+6.40(+6.32%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 107.60 | 107.60 | 107.60 | 107.60 | 50 | 54 |
09.05.2024 | 97.30 | 98.00 | 97.30 | 98.00 | 9 | 9 |
26.04.2024 | 74.50 | 76.20 | 74.50 | 76.20 | 52 | 39 |
25.04.2024 | 71.90 | 71.90 | 66.30 | 69.20 | 121 | 84 |
23.04.2024 | 73.80 | 75.80 | 73.80 | 75.80 | 53 | 40 |
22.04.2024 | 69.00 | 69.70 | 69.00 | 69.70 | 130 | 90 |
19.04.2024 | 60.80 | 64.20 | 60.80 | 64.20 | 93 | 58 |
18.04.2024 | 66.30 | 66.30 | 66.30 | 66.30 | 41 | 27 |
16.04.2024 | 66.50 | 69.20 | 65.20 | 66.40 | 217 | 145 |
08.04.2024 | 87.30 | 88.50 | 87.30 | 88.50 | 15 | 13 |
02.04.2024 | 100.40 | 100.40 | 100.40 | 100.40 | 150 | 151 |
27.03.2024 | 100.00 | 100.00 | 100.00 | 100.00 | 57 | 57 |
25.03.2024 | 87.60 | 87.60 | 87.30 | 87.30 | 78 | 68 |
22.03.2024 | 87.00 | 87.00 | 87.00 | 87.00 | 20 | 17 |
21.03.2024 | 82.50 | 83.60 | 82.50 | 83.60 | 314 | 261 |
20.03.2024 | 77.60 | 79.60 | 77.60 | 79.60 | 400 | 314 |
19.03.2024 | 78.40 | 78.50 | 78.40 | 78.50 | 262 | 206 |
18.03.2024 | 77.70 | 78.60 | 76.70 | 76.70 | 602 | 469 |
15.03.2024 | 79.00 | 79.80 | 79.00 | 79.80 | 12 | 10 |
14.03.2024 | 79.00 | 80.20 | 79.00 | 79.10 | 53 | 42 |
13.03.2024 | 78.30 | 78.30 | 77.30 | 77.30 | 24 | 19 |
12.03.2024 | 70.80 | 71.60 | 70.80 | 71.60 | 42 | 30 |
11.03.2024 | 67.80 | 67.80 | 67.80 | 67.80 | 16 | 11 |
08.03.2024 | 72.80 | 74.70 | 72.80 | 74.70 | 859 | 633 |
07.03.2024 | 66.20 | 75.30 | 66.20 | 75.30 | 1 662 | 1 153 |
06.03.2024 | 69.50 | 69.50 | 69.50 | 69.50 | 422 | 293 |
05.03.2024 | 68.50 | 70.00 | 68.50 | 70.00 | 1 422 | 980 |
04.03.2024 | 69.00 | 69.00 | 68.20 | 68.20 | 47 | 32 |
01.03.2024 | 73.10 | 73.20 | 69.10 | 71.30 | 1 815 | 1 298 |
29.02.2024 | 66.20 | 71.00 | 66.10 | 69.10 | 1 916 | 1 330 |
28.02.2024 | 65.00 | 65.00 | 63.70 | 64.30 | 486 | 310 |
27.02.2024 | 61.00 | 62.80 | 60.60 | 61.90 | 3 107 | 1 905 |
26.02.2024 | 56.80 | 58.70 | 56.80 | 58.20 | 1 159 | 669 |
23.02.2024 | 56.60 | 59.10 | 56.20 | 58.50 | 3 031 | 1 728 |
22.02.2024 | 55.80 | 56.80 | 52.60 | 56.80 | 2 411 | 1 324 |
21.02.2024 | 44.50 | 46.35 | 43.30 | 44.90 | 6 719 | 3 051 |
20.02.2024 | 42.60 | 44.00 | 42.00 | 43.35 | 3 402 | 1 450 |
19.02.2024 | 43.75 | 44.70 | 43.00 | 44.70 | 2 287 | 996 |
16.02.2024 | 47.35 | 49.45 | 44.00 | 45.05 | 9 859 | 4 717 |
15.02.2024 | 42.60 | 44.90 | 41.55 | 43.80 | 16 088 | 7 045 |
14.02.2024 | 36.00 | 39.30 | 35.85 | 39.30 | 13 894 | 5 215 |
13.02.2024 | 40.70 | 40.70 | 34.50 | 35.60 | 25 142 | 9 255 |
12.02.2024 | 39.90 | 42.00 | 39.20 | 42.00 | 5 289 | 2 137 |
09.02.2024 | 40.60 | 41.00 | 36.40 | 37.95 | 6 951 | 2 676 |
08.02.2024 | 39.30 | 43.00 | 37.50 | 41.30 | 9 026 | 3 664 |
07.02.2024 | 43.30 | 43.30 | 39.70 | 40.20 | 10 174 | 4 248 |
06.02.2024 | 40.30 | 44.00 | 37.30 | 43.95 | 12 493 | 5 144 |
05.02.2024 | 39.30 | 40.90 | 37.00 | 37.00 | 8 048 | 3 115 |
02.02.2024 | 41.90 | 43.10 | 39.85 | 40.35 | 13 711 | 5 721 |
01.02.2024 | 35.90 | 39.20 | 35.90 | 38.15 | 7 011 | 2 626 |
Biznesradar bez reklam? Sprawdź BR Plus