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 |
|---|---|---|---|---|---|---|
| 20.02.2019 | 166.20 | 168.70 | 166.20 | 168.70 | 40 | 67 |
| 31.01.2019 | 153.80 | 153.80 | 153.80 | 153.80 | 14 | 22 |
| 28.01.2019 | 161.00 | 161.00 | 161.00 | 161.00 | 30 | 48 |
| 18.01.2019 | 150.90 | 151.80 | 150.90 | 151.80 | 20 | 30 |
| 17.01.2019 | 146.20 | 146.20 | 146.20 | 146.20 | 8 | 12 |
| 15.01.2019 | 144.20 | 144.30 | 144.20 | 144.30 | 28 | 40 |
| 11.01.2019 | 144.80 | 144.80 | 144.80 | 144.80 | 60 | 87 |
| 09.01.2019 | 146.10 | 146.10 | 146.10 | 146.10 | 20 | 29 |
| 08.01.2019 | 142.00 | 142.00 | 142.00 | 142.00 | 55 | 78 |
| 07.01.2019 | 138.00 | 138.00 | 138.00 | 138.00 | 10 | 14 |
| 04.01.2019 | 129.80 | 139.00 | 129.80 | 138.30 | 406 | 554 |
| 03.01.2019 | 128.40 | 128.90 | 126.00 | 128.90 | 194 | 248 |
| 02.01.2019 | 128.10 | 128.10 | 124.80 | 124.80 | 184 | 233 |
| 28.12.2018 | 127.10 | 134.00 | 127.00 | 133.00 | 392 | 521 |
| 27.12.2018 | 132.50 | 132.50 | 121.90 | 122.40 | 224 | 283 |
| 21.12.2018 | 131.70 | 134.70 | 130.00 | 133.60 | 1 435 | 1 881 |
| 20.12.2018 | 134.10 | 137.00 | 132.30 | 135.30 | 2 981 | 4 027 |
| 19.12.2018 | 140.50 | 141.30 | 139.90 | 140.50 | 571 | 802 |
| 18.12.2018 | 141.70 | 141.70 | 140.10 | 140.30 | 1 292 | 1 818 |
| 17.12.2018 | 138.00 | 138.00 | 138.00 | 138.00 | 8 | 11 |
| 14.12.2018 | 144.20 | 144.20 | 144.00 | 144.00 | 40 | 58 |
| 06.12.2018 | 149.30 | 149.30 | 149.30 | 149.30 | 7 | 10 |
| 23.10.2018 | 163.50 | 163.50 | 163.50 | 163.50 | 5 | 818 |
| 12.10.2018 | 178.00 | 178.00 | 178.00 | 178.00 | 5 | 890 |
| 10.10.2018 | 189.00 | 189.00 | 189.00 | 189.00 | 5 | 945 |
| 09.10.2018 | 191.50 | 191.50 | 191.50 | 191.50 | 5 | 958 |
| 08.10.2018 | 197.50 | 197.50 | 197.50 | 197.50 | 5 | 988 |
| 20.09.2018 | 209.30 | 209.30 | 209.30 | 209.30 | 15 | 3 140 |
| 06.09.2018 | 198.00 | 198.00 | 198.00 | 198.00 | 5 | 990 |
| 05.09.2018 | 202.00 | 202.00 | 202.00 | 202.00 | 10 | 2 020 |
| 17.04.2018 | 215.50 | 215.50 | 215.50 | 215.50 | 67 | 144 |
| 29.03.2018 | 197.00 | 199.00 | 197.00 | 199.00 | 10 | 20 |
| 28.03.2018 | 190.60 | 190.60 | 188.00 | 188.00 | 12 | 23 |
| 27.03.2018 | 198.50 | 198.50 | 198.50 | 198.50 | 5 | 10 |
| 26.03.2018 | 195.90 | 195.90 | 190.00 | 190.00 | 12 | 23 |
| 23.03.2018 | 191.70 | 193.00 | 191.70 | 193.00 | 11 | 21 |
| 02.03.2018 | 193.70 | 193.70 | 193.70 | 193.70 | 6 | 12 |
| 15.02.2018 | 212.00 | 212.00 | 212.00 | 212.00 | 42 | 89 |
| 13.02.2018 | 208.60 | 208.60 | 208.60 | 208.60 | 25 | 52 |
| 22.01.2018 | 257.80 | 257.80 | 257.80 | 257.80 | 4 | 10 |
| 11.10.2017 | 246.00 | 246.00 | 246.00 | 246.00 | 250 | 615 |
| 29.09.2017 | 239.80 | 239.80 | 239.80 | 239.80 | 5 | 12 |
| 15.09.2017 | 228.00 | 228.00 | 228.00 | 228.00 | 11 | 25 |
| 17.08.2017 | 215.30 | 215.30 | 215.30 | 215.30 | 5 | 11 |
| 21.07.2017 | 220.00 | 220.00 | 214.60 | 214.60 | 116 | 251 |
| 20.07.2017 | 225.40 | 225.40 | 225.40 | 225.40 | 8 | 18 |
| 29.06.2017 | 228.30 | 228.30 | 228.30 | 228.30 | 40 | 91 |
| 28.06.2017 | 231.40 | 233.40 | 231.40 | 233.40 | 105 | 243 |
| 27.06.2017 | 235.40 | 235.40 | 235.40 | 235.40 | 25 | 59 |
| 23.06.2017 | 238.90 | 239.10 | 234.10 | 237.20 | 458 | 1 082 |
Biznesradar bez reklam? Sprawdź BR Plus
