Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX66266
81.30+5.30(+6.97%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 69.40 | 75.40 | 68.50 | 75.40 | 9 852 | 7 057 |
08.05.2024 | 67.90 | 70.30 | 66.00 | 68.30 | 6 479 | 4 418 |
07.05.2024 | 58.60 | 64.70 | 57.20 | 64.60 | 12 782 | 8 015 |
06.05.2024 | 49.15 | 55.00 | 48.55 | 54.40 | 6 432 | 3 334 |
02.05.2024 | 45.85 | 47.20 | 43.05 | 44.15 | 11 449 | 5 163 |
30.04.2024 | 53.90 | 53.90 | 48.30 | 49.20 | 9 262 | 4 654 |
29.04.2024 | 57.10 | 57.10 | 53.20 | 54.50 | 19 979 | 10 872 |
26.04.2024 | 49.40 | 57.40 | 49.00 | 57.00 | 44 909 | 23 854 |
25.04.2024 | 50.70 | 51.10 | 41.00 | 43.95 | 11 835 | 5 498 |
24.04.2024 | 57.50 | 59.10 | 53.10 | 53.10 | 7 225 | 4 114 |
23.04.2024 | 51.00 | 54.00 | 48.00 | 53.80 | 7 997 | 4 161 |
22.04.2024 | 44.30 | 45.00 | 39.45 | 44.25 | 12 718 | 5 346 |
19.04.2024 | 35.35 | 39.85 | 34.30 | 38.90 | 8 997 | 3 345 |
18.04.2024 | 42.70 | 43.00 | 38.10 | 42.80 | 7 825 | 3 225 |
17.04.2024 | 41.45 | 46.50 | 40.05 | 42.20 | 52 575 | 22 950 |
16.04.2024 | 41.55 | 44.95 | 39.00 | 39.65 | 60 818 | 24 979 |
15.04.2024 | 51.70 | 58.20 | 51.50 | 52.90 | 4 787 | 2 578 |
12.04.2024 | 55.70 | 57.00 | 46.45 | 46.45 | 10 658 | 5 694 |
11.04.2024 | 54.40 | 54.40 | 44.90 | 47.25 | 16 120 | 8 072 |
10.04.2024 | 59.00 | 59.80 | 50.00 | 56.10 | 5 357 | 3 073 |
09.04.2024 | 61.00 | 61.30 | 53.70 | 53.70 | 8 307 | 4 826 |
08.04.2024 | 61.50 | 65.00 | 61.50 | 64.90 | 211 | 132 |
05.04.2024 | 59.80 | 60.40 | 55.60 | 58.20 | 2 400 | 1 391 |
04.04.2024 | 66.70 | 70.00 | 66.70 | 70.00 | 615 | 419 |
03.04.2024 | 66.10 | 67.80 | 66.00 | 67.30 | 853 | 567 |
02.04.2024 | 74.00 | 74.00 | 64.00 | 64.70 | 1 358 | 951 |
28.03.2024 | 74.10 | 75.10 | 74.00 | 75.10 | 1 332 | 995 |
27.03.2024 | 70.10 | 75.10 | 70.10 | 75.10 | 3 936 | 2 905 |
26.03.2024 | 65.00 | 70.80 | 65.00 | 70.10 | 1 854 | 1 245 |
25.03.2024 | 63.80 | 66.00 | 61.40 | 64.30 | 4 716 | 3 025 |
22.03.2024 | 61.30 | 63.80 | 61.30 | 63.40 | 2 576 | 1 618 |
21.03.2024 | 61.50 | 61.90 | 56.50 | 61.40 | 13 141 | 7 838 |
20.03.2024 | 53.20 | 56.40 | 53.00 | 55.90 | 6 353 | 3 537 |
19.03.2024 | 52.00 | 53.70 | 51.30 | 53.00 | 3 227 | 1 680 |
18.03.2024 | 53.00 | 54.30 | 50.60 | 50.60 | 7 011 | 3 694 |
15.03.2024 | 52.60 | 56.40 | 52.60 | 54.30 | 7 319 | 4 015 |
14.03.2024 | 55.20 | 56.30 | 51.30 | 51.50 | 8 442 | 4 644 |
13.03.2024 | 54.50 | 54.80 | 53.20 | 53.20 | 2 928 | 1 574 |
12.03.2024 | 47.15 | 53.00 | 46.00 | 53.00 | 11 558 | 5 424 |
11.03.2024 | 42.40 | 43.75 | 41.50 | 43.05 | 10 958 | 4 558 |
08.03.2024 | 48.00 | 50.00 | 47.25 | 48.25 | 5 555 | 2 728 |
07.03.2024 | 49.20 | 49.20 | 49.20 | 49.20 | 30 | 15 |
Biznesradar bez reklam? Sprawdź BR Plus