Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX13169
530.00-5.00(-0.93%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.02.2021 | 270.00 | 270.00 | 270.00 | 270.00 | 6 | 16 |
| 01.02.2021 | 254.50 | 254.50 | 254.50 | 254.50 | 9 | 23 |
| 29.01.2021 | 251.50 | 251.50 | 251.50 | 251.50 | 9 | 23 |
| 14.01.2021 | 272.00 | 272.00 | 272.00 | 272.00 | 10 | 27 |
| 13.01.2021 | 269.00 | 269.00 | 269.00 | 269.00 | 11 | 30 |
| 05.11.2020 | 208.00 | 208.00 | 208.00 | 208.00 | 8 | 17 |
| 04.11.2020 | 195.00 | 195.00 | 195.00 | 195.00 | 7 | 14 |
| 02.11.2020 | 168.00 | 174.80 | 168.00 | 174.80 | 14 | 24 |
| 29.10.2020 | 167.80 | 170.80 | 166.80 | 170.80 | 20 | 34 |
| 28.10.2020 | 163.00 | 163.00 | 163.00 | 163.00 | 5 | 8 |
| 26.10.2020 | 203.50 | 203.50 | 194.80 | 194.80 | 48 | 96 |
| 21.09.2020 | 216.00 | 216.00 | 216.00 | 216.00 | 70 | 151 |
| 03.09.2020 | 244.50 | 244.50 | 244.50 | 244.50 | 5 | 12 |
| 07.08.2020 | 209.50 | 209.50 | 209.50 | 209.50 | 5 | 10 |
| 21.07.2020 | 241.00 | 241.00 | 241.00 | 241.00 | 22 | 53 |
| 19.06.2020 | 202.50 | 202.50 | 202.50 | 202.50 | 3 | 6 |
| 17.06.2020 | 203.50 | 203.50 | 203.50 | 203.50 | 3 | 6 |
| 15.06.2020 | 177.40 | 177.40 | 177.40 | 177.40 | 4 | 7 |
| 12.06.2020 | 185.00 | 189.00 | 185.00 | 189.00 | 18 | 34 |
| 04.06.2020 | 204.00 | 204.00 | 204.00 | 204.00 | 4 | 8 |
| 03.06.2020 | 197.40 | 197.40 | 197.40 | 197.40 | 4 | 8 |
| 01.06.2020 | 171.80 | 171.80 | 171.80 | 171.80 | 144 | 247 |
| 27.05.2020 | 165.90 | 165.90 | 165.90 | 165.90 | 10 | 17 |
| 19.05.2020 | 146.80 | 146.80 | 146.80 | 146.80 | 4 | 6 |
| 18.05.2020 | 131.60 | 131.60 | 131.60 | 131.60 | 20 | 26 |
| 15.05.2020 | 121.50 | 124.00 | 121.50 | 124.00 | 298 | 362 |
| 14.05.2020 | 119.80 | 120.00 | 109.50 | 109.50 | 322 | 360 |
| 12.05.2020 | 136.10 | 136.10 | 136.10 | 136.10 | 8 | 11 |
| 11.05.2020 | 139.40 | 139.40 | 136.90 | 136.90 | 23 | 32 |
| 07.05.2020 | 130.70 | 130.70 | 130.70 | 130.70 | 15 | 20 |
| 06.05.2020 | 131.30 | 131.30 | 131.30 | 131.30 | 45 | 59 |
| 05.05.2020 | 129.70 | 129.70 | 129.70 | 129.70 | 5 | 6 |
| 04.05.2020 | 125.40 | 125.40 | 123.00 | 123.00 | 60 | 74 |
| 29.04.2020 | 146.50 | 146.60 | 146.50 | 146.60 | 20 | 29 |
| 28.04.2020 | 129.30 | 139.00 | 129.20 | 137.00 | 106 | 144 |
| 27.04.2020 | 126.00 | 127.00 | 124.90 | 124.90 | 30 | 38 |
| 24.04.2020 | 119.80 | 119.80 | 117.40 | 117.40 | 31 | 37 |
| 23.04.2020 | 119.00 | 125.90 | 119.00 | 125.90 | 51 | 62 |
| 22.04.2020 | 117.00 | 117.00 | 117.00 | 117.00 | 20 | 23 |
| 21.04.2020 | 120.00 | 120.00 | 119.50 | 119.50 | 10 | 12 |
| 17.04.2020 | 127.90 | 128.60 | 127.90 | 128.00 | 52 | 67 |
| 16.04.2020 | 115.20 | 116.10 | 115.20 | 116.10 | 55 | 63 |
| 15.04.2020 | 128.80 | 128.80 | 113.00 | 114.30 | 189 | 222 |
| 14.04.2020 | 133.90 | 135.20 | 131.10 | 135.20 | 181 | 242 |
| 09.04.2020 | 121.40 | 126.30 | 116.90 | 126.30 | 460 | 555 |
| 08.04.2020 | 111.90 | 114.30 | 111.90 | 114.30 | 12 | 13 |
| 07.04.2020 | 119.40 | 124.10 | 115.10 | 115.10 | 598 | 722 |
| 06.04.2020 | 95.30 | 102.60 | 95.30 | 102.60 | 140 | 139 |
| 03.04.2020 | 78.50 | 83.35 | 77.90 | 78.90 | 216 | 175 |
| 02.04.2020 | 81.95 | 83.60 | 72.30 | 83.60 | 704 | 556 |
Biznesradar bez reklam? Sprawdź BR Plus
