Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX65185
103.00+13.30(+14.83%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.04.2024 | 97.50 | 103.00 | 96.90 | 103.00 | 80 | 79 |
25.04.2024 | 95.00 | 95.00 | 87.10 | 87.10 | 55 | 52 |
24.04.2024 | 103.60 | 103.60 | 99.00 | 99.00 | 156 | 161 |
23.04.2024 | 96.30 | 99.60 | 94.30 | 99.60 | 193 | 185 |
19.04.2024 | 81.70 | 81.70 | 81.70 | 81.70 | 10 | 8 |
18.04.2024 | 86.90 | 87.30 | 86.90 | 87.30 | 18 | 16 |
27.02.2024 | 81.60 | 82.80 | 81.60 | 82.80 | 128 | 105 |
22.02.2024 | 74.30 | 75.90 | 74.30 | 75.90 | 8 517 | 6 347 |
21.02.2024 | 65.10 | 66.90 | 65.10 | 65.50 | 220 | 145 |
20.02.2024 | 64.30 | 64.50 | 64.20 | 64.50 | 155 | 100 |
19.02.2024 | 64.70 | 64.90 | 64.00 | 64.90 | 8 690 | 5 621 |
16.02.2024 | 69.00 | 70.00 | 69.00 | 70.00 | 14 913 | 10 294 |
15.02.2024 | 63.10 | 64.90 | 63.10 | 64.30 | 327 | 208 |
14.02.2024 | 57.90 | 59.90 | 57.90 | 59.90 | 236 | 139 |
13.02.2024 | 57.10 | 57.60 | 55.20 | 55.30 | 15 178 | 8 405 |
12.02.2024 | 61.80 | 62.80 | 61.70 | 62.70 | 11 472 | 7 199 |
08.02.2024 | 60.40 | 62.90 | 60.40 | 62.90 | 212 | 131 |
06.02.2024 | 65.00 | 65.00 | 65.00 | 65.00 | 48 | 31 |
02.02.2024 | 62.00 | 62.00 | 61.60 | 61.60 | 198 | 123 |
01.02.2024 | 56.70 | 58.10 | 56.70 | 58.10 | 1 304 | 754 |
31.01.2024 | 62.30 | 62.30 | 59.60 | 59.60 | 51 | 32 |
30.01.2024 | 63.70 | 63.70 | 63.70 | 63.70 | 1 000 | 637 |
29.01.2024 | 61.00 | 61.00 | 59.10 | 59.10 | 3 288 | 1 949 |
26.01.2024 | 60.20 | 63.50 | 59.80 | 63.50 | 194 | 119 |
25.01.2024 | 57.50 | 57.50 | 57.50 | 57.50 | 2 000 | 1 150 |
24.01.2024 | 57.20 | 61.50 | 57.20 | 61.50 | 2 504 | 1 444 |
23.01.2024 | 50.70 | 50.70 | 50.70 | 50.70 | 292 | 148 |
22.01.2024 | 51.50 | 51.50 | 51.50 | 51.50 | 80 | 41 |
19.01.2024 | 49.40 | 49.40 | 48.50 | 48.50 | 8 780 | 4 301 |
18.01.2024 | 43.30 | 47.95 | 43.25 | 47.95 | 1 236 | 563 |
17.01.2024 | 40.40 | 41.65 | 38.60 | 38.65 | 1 471 | 595 |
16.01.2024 | 45.25 | 45.95 | 45.25 | 45.95 | 1 268 | 578 |
12.01.2024 | 54.30 | 55.70 | 54.30 | 55.70 | 660 | 366 |
11.01.2024 | 55.10 | 55.10 | 55.10 | 55.10 | 1 | 1 |
09.01.2024 | 51.70 | 52.60 | 51.70 | 52.60 | 60 | 31 |
08.01.2024 | 50.40 | 52.80 | 50.40 | 52.80 | 3 500 | 1 814 |
05.01.2024 | 46.35 | 48.50 | 46.35 | 48.50 | 1 125 | 541 |
04.01.2024 | 47.00 | 47.00 | 47.00 | 47.00 | 1 066 | 501 |
03.01.2024 | 59.00 | 59.00 | 51.90 | 51.90 | 1 550 | 808 |
02.01.2024 | 62.40 | 64.30 | 61.00 | 61.00 | 231 | 146 |
29.12.2023 | 58.70 | 59.20 | 58.70 | 59.20 | 5 035 | 2 956 |
28.12.2023 | 58.50 | 58.50 | 55.50 | 55.50 | 11 140 | 6 471 |
27.12.2023 | 56.10 | 58.60 | 56.10 | 57.30 | 15 541 | 8 991 |
22.12.2023 | 58.00 | 58.00 | 58.00 | 58.00 | 1 000 | 580 |
18.12.2023 | 57.10 | 58.00 | 57.10 | 58.00 | 1 074 | 614 |
15.12.2023 | 63.10 | 63.40 | 58.60 | 59.50 | 3 316 | 2 053 |
Biznesradar bez reklam? Sprawdź BR Plus