Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
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 |
|---|---|---|---|---|---|---|
| 01.04.2020 | 84.70 | 85.35 | 79.25 | 79.25 | 652 | 536 |
| 31.03.2020 | 98.10 | 104.20 | 88.50 | 91.30 | 628 | 584 |
| 30.03.2020 | 83.50 | 86.00 | 76.00 | 86.00 | 571 | 466 |
| 27.03.2020 | 92.75 | 92.75 | 80.80 | 84.70 | 1 428 | 1 251 |
| 26.03.2020 | 87.10 | 98.00 | 80.90 | 98.00 | 1 430 | 1 282 |
| 25.03.2020 | 98.40 | 105.50 | 77.85 | 85.00 | 4 475 | 3 890 |
| 24.03.2020 | 67.35 | 80.20 | 61.25 | 79.65 | 10 843 | 7 664 |
| 23.03.2020 | 33.00 | 58.00 | 32.85 | 40.00 | 13 722 | 6 371 |
| 20.03.2020 | 58.40 | 63.45 | 48.48 | 53.45 | 18 456 | 10 527 |
| 19.03.2020 | 32.35 | 37.98 | 21.37 | 37.71 | 28 875 | 8 404 |
| 18.03.2020 | 37.62 | 39.80 | 29.00 | 33.00 | 9 920 | 3 290 |
| 17.03.2020 | 61.00 | 61.00 | 29.72 | 46.30 | 2 960 | 1 200 |
| 16.03.2020 | 36.53 | 51.60 | 22.30 | 44.73 | 21 294 | 7 237 |
| 13.03.2020 | 78.60 | 87.30 | 57.90 | 57.90 | 847 | 706 |
| 12.03.2020 | 80.15 | 80.15 | 80.15 | 80.15 | 2 | 2 |
| 11.03.2020 | 121.90 | 121.90 | 114.20 | 114.20 | 22 | 26 |
| 10.03.2020 | 138.20 | 138.20 | 123.40 | 123.40 | 231 | 315 |
| 09.03.2020 | 127.30 | 127.30 | 127.30 | 127.30 | 70 | 89 |
| 06.03.2020 | 167.00 | 167.00 | 167.00 | 167.00 | 10 | 17 |
| 03.03.2020 | 181.30 | 191.00 | 181.30 | 191.00 | 47 | 87 |
| 02.03.2020 | 184.20 | 184.20 | 176.60 | 177.50 | 429 | 787 |
| 28.02.2020 | 179.80 | 181.40 | 173.00 | 173.00 | 487 | 879 |
| 27.02.2020 | 204.00 | 204.00 | 195.00 | 195.00 | 131 | 261 |
| 24.02.2020 | 227.80 | 227.80 | 227.80 | 227.80 | 6 | 14 |
| 10.02.2020 | 244.70 | 244.70 | 244.70 | 244.70 | 6 | 15 |
| 30.10.2019 | 223.20 | 223.20 | 223.20 | 223.20 | 10 | 22 |
| 24.10.2019 | 221.20 | 221.20 | 221.20 | 221.20 | 5 | 11 |
| 16.10.2019 | 212.10 | 215.00 | 212.10 | 215.00 | 17 | 36 |
| 11.10.2019 | 205.70 | 205.70 | 205.70 | 205.70 | 5 | 10 |
| 04.10.2019 | 184.50 | 184.50 | 184.50 | 184.50 | 5 | 9 |
| 02.10.2019 | 189.50 | 189.50 | 189.50 | 189.50 | 10 | 19 |
| 30.09.2019 | 205.70 | 205.70 | 205.70 | 205.70 | 10 | 21 |
| 27.09.2019 | 205.40 | 205.40 | 205.40 | 205.40 | 10 | 21 |
| 25.09.2019 | 197.40 | 197.40 | 197.40 | 197.40 | 10 | 20 |
| 11.09.2019 | 203.70 | 203.70 | 203.70 | 203.70 | 200 | 407 |
| 05.09.2019 | 193.20 | 193.20 | 193.20 | 193.20 | 200 | 386 |
| 30.08.2019 | 186.40 | 186.40 | 186.40 | 186.40 | 5 | 9 |
| 29.08.2019 | 184.00 | 184.00 | 183.30 | 183.30 | 230 | 422 |
| 26.08.2019 | 171.90 | 173.50 | 171.90 | 173.50 | 200 | 345 |
| 14.08.2019 | 170.50 | 170.50 | 168.50 | 168.50 | 10 | 17 |
| 13.08.2019 | 171.50 | 171.50 | 171.50 | 171.50 | 5 | 9 |
| 07.08.2019 | 172.40 | 172.40 | 170.70 | 170.70 | 26 | 44 |
| 02.08.2019 | 186.00 | 186.00 | 182.00 | 182.00 | 15 | 28 |
| 30.07.2019 | 198.30 | 198.30 | 198.30 | 198.30 | 4 | 8 |
| 01.07.2019 | 212.40 | 212.40 | 212.40 | 212.40 | 4 | 9 |
| 30.05.2019 | 185.30 | 185.30 | 185.30 | 185.30 | 11 | 20 |
| 29.05.2019 | 185.60 | 185.60 | 185.60 | 185.60 | 8 | 15 |
| 24.05.2019 | 193.30 | 193.30 | 193.30 | 193.30 | 8 | 15 |
| 01.04.2019 | 176.50 | 176.50 | 176.50 | 176.50 | 12 | 21 |
| 21.02.2019 | 169.40 | 169.40 | 169.40 | 169.40 | 10 | 17 |
Biznesradar bez reklam? Sprawdź BR Plus
