Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX69591
229.00-10.50(-4.38%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.06.2025 | 238.00 | 238.00 | 229.00 | 229.00 | 55 | 128 |
| 29.05.2025 | 239.00 | 239.00 | 239.00 | 239.00 | 120 | 287 |
| 28.05.2025 | 241.00 | 241.00 | 241.00 | 241.00 | 25 | 60 |
| 23.05.2025 | 222.00 | 222.00 | 222.00 | 222.00 | 2 000 | 4 440 |
| 16.05.2025 | 228.00 | 229.00 | 228.00 | 229.00 | 150 | 343 |
| 13.05.2025 | 224.50 | 224.50 | 224.50 | 224.50 | 150 | 337 |
| 12.05.2025 | 224.00 | 226.50 | 224.00 | 226.50 | 11 | 25 |
| 08.05.2025 | 215.00 | 215.00 | 215.00 | 215.00 | 1 | 2 |
| 06.05.2025 | 211.00 | 214.00 | 211.00 | 214.00 | 550 | 1 173 |
| 30.04.2025 | 174.80 | 174.80 | 174.80 | 174.80 | 8 | 14 |
| 28.04.2025 | 177.00 | 177.00 | 177.00 | 177.00 | 23 | 41 |
| 25.04.2025 | 170.00 | 174.00 | 166.60 | 174.00 | 63 | 107 |
| 24.04.2025 | 155.20 | 155.20 | 155.20 | 155.20 | 12 | 19 |
| 23.04.2025 | 154.40 | 162.00 | 152.80 | 160.60 | 2 266 | 3 490 |
| 22.04.2025 | 126.80 | 126.80 | 122.80 | 122.80 | 18 | 23 |
| 17.04.2025 | 136.20 | 138.40 | 129.60 | 131.00 | 6 683 | 8 929 |
| 16.04.2025 | 127.80 | 131.80 | 127.00 | 128.20 | 3 092 | 3 991 |
| 15.04.2025 | 128.40 | 133.80 | 126.80 | 131.40 | 13 961 | 18 265 |
| 14.04.2025 | 115.20 | 122.20 | 110.00 | 122.20 | 11 272 | 13 193 |
| 11.04.2025 | 112.60 | 112.60 | 86.40 | 97.70 | 13 532 | 13 014 |
| 10.04.2025 | 134.00 | 134.00 | 104.40 | 111.20 | 11 179 | 13 685 |
| 09.04.2025 | 72.50 | 80.10 | 54.40 | 67.00 | 12 425 | 8 182 |
| 08.04.2025 | 80.30 | 99.10 | 75.90 | 94.70 | 21 494 | 18 470 |
| 07.04.2025 | 36.40 | 83.40 | 36.40 | 78.40 | 24 794 | 16 190 |
| 04.04.2025 | 109.00 | 109.00 | 109.00 | 109.00 | 1 000 | 1 090 |
| 02.04.2025 | 172.80 | 172.80 | 172.80 | 172.80 | 500 | 864 |
| 27.03.2025 | 193.60 | 193.60 | 193.60 | 193.60 | 500 | 968 |
| 18.03.2025 | 219.00 | 219.00 | 219.00 | 219.00 | 1 000 | 2 190 |
| 10.03.2025 | 201.50 | 201.50 | 201.50 | 201.50 | 500 | 1 008 |
| 07.03.2025 | 211.50 | 211.50 | 211.50 | 211.50 | 500 | 1 058 |
| 06.03.2025 | 218.00 | 218.00 | 218.00 | 218.00 | 500 | 1 090 |
| 05.03.2025 | 210.00 | 210.00 | 210.00 | 210.00 | 300 | 630 |
| 04.03.2025 | 197.40 | 197.40 | 189.40 | 189.40 | 200 | 383 |
| 03.03.2025 | 213.00 | 215.50 | 213.00 | 215.50 | 2 510 | 5 387 |
| 25.02.2025 | 184.40 | 184.40 | 184.40 | 184.40 | 1 000 | 1 844 |
| 24.02.2025 | 183.40 | 183.40 | 179.80 | 179.80 | 1 000 | 1 805 |
| 18.02.2025 | 202.00 | 203.00 | 202.00 | 203.00 | 504 | 1 018 |
| 17.02.2025 | 199.20 | 199.20 | 199.20 | 199.20 | 6 | 12 |
| 14.02.2025 | 189.00 | 189.00 | 189.00 | 189.00 | 500 | 945 |
| 07.02.2025 | 168.00 | 168.00 | 168.00 | 168.00 | 500 | 840 |
| 03.02.2025 | 144.00 | 144.00 | 143.00 | 143.00 | 1 000 | 1 435 |
| 31.01.2025 | 161.00 | 161.00 | 160.40 | 160.40 | 1 400 | 2 251 |
| 30.01.2025 | 160.40 | 160.40 | 158.80 | 158.80 | 1 400 | 2 233 |
| 29.01.2025 | 155.20 | 155.20 | 155.20 | 155.20 | 1 000 | 1 552 |
| 28.01.2025 | 147.80 | 148.40 | 147.80 | 148.40 | 1 000 | 1 481 |
| 27.01.2025 | 136.60 | 136.60 | 136.60 | 136.60 | 300 | 410 |
| 24.01.2025 | 150.40 | 150.40 | 149.20 | 149.20 | 300 | 450 |
| 22.01.2025 | 144.20 | 144.20 | 144.20 | 144.20 | 361 | 521 |
| 20.01.2025 | 134.60 | 134.60 | 134.60 | 134.60 | 357 | 481 |
| 15.01.2025 | 117.00 | 117.00 | 117.00 | 117.00 | 1 061 | 1 241 |
Biznesradar bez reklam? Sprawdź BR Plus
