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 |
|---|---|---|---|---|---|---|
| 22.06.2017 | 238.10 | 239.40 | 238.10 | 238.90 | 711 | 1 700 |
| 06.06.2017 | 237.10 | 237.10 | 237.10 | 237.10 | 21 | 50 |
| 25.05.2017 | 229.00 | 229.00 | 229.00 | 229.00 | 29 | 66 |
| 26.04.2017 | 226.20 | 226.30 | 226.20 | 226.30 | 43 | 97 |
| 10.04.2017 | 216.60 | 216.60 | 216.60 | 216.60 | 5 | 11 |
| 23.01.2017 | 195.60 | 195.60 | 195.60 | 195.60 | 12 | 23 |
| 05.01.2017 | 199.00 | 199.00 | 199.00 | 199.00 | 100 | 199 |
| 02.01.2017 | 200.70 | 200.70 | 200.70 | 200.70 | 17 | 34 |
| 27.12.2016 | 194.80 | 194.80 | 194.80 | 194.80 | 35 | 68 |
| 23.12.2016 | 194.00 | 194.00 | 194.00 | 194.00 | 53 | 103 |
| 22.12.2016 | 195.60 | 195.60 | 195.60 | 195.60 | 100 | 196 |
| 20.12.2016 | 194.20 | 194.20 | 194.20 | 194.20 | 30 | 58 |
| 16.12.2016 | 193.00 | 193.00 | 192.90 | 192.90 | 24 | 46 |
| 15.12.2016 | 190.50 | 190.50 | 188.80 | 188.80 | 262 | 496 |
| 14.12.2016 | 188.20 | 188.70 | 187.90 | 187.90 | 327 | 615 |
| 13.12.2016 | 188.80 | 189.70 | 188.80 | 189.30 | 323 | 612 |
| 09.12.2016 | 185.90 | 185.90 | 185.90 | 185.90 | 14 | 26 |
| 21.11.2016 | 162.90 | 162.90 | 161.00 | 161.00 | 60 | 97 |
| 17.11.2016 | 161.50 | 162.10 | 161.50 | 162.10 | 93 | 151 |
| 16.11.2016 | 163.00 | 163.00 | 163.00 | 163.00 | 61 | 99 |
| 07.11.2016 | 146.80 | 148.60 | 146.80 | 148.60 | 87 | 129 |
| 04.11.2016 | 140.00 | 140.50 | 140.00 | 140.20 | 77 | 108 |
| 03.11.2016 | 145.60 | 145.70 | 145.50 | 145.50 | 33 | 48 |
| 02.11.2016 | 149.00 | 149.00 | 149.00 | 149.00 | 8 | 12 |
| 28.10.2016 | 157.80 | 157.80 | 157.80 | 157.80 | 44 | 69 |
| 27.10.2016 | 159.70 | 159.70 | 159.70 | 159.70 | 22 | 35 |
| 26.10.2016 | 161.00 | 161.00 | 161.00 | 161.00 | 7 | 11 |
| 12.10.2016 | 152.60 | 152.60 | 151.80 | 151.80 | 29 | 44 |
| 11.10.2016 | 154.60 | 157.20 | 154.50 | 155.40 | 1 569 | 2 439 |
| 10.10.2016 | 151.60 | 155.00 | 149.40 | 155.00 | 1 644 | 2 471 |
| 07.10.2016 | 151.90 | 153.00 | 151.90 | 153.00 | 40 | 61 |
| 06.10.2016 | 155.70 | 155.70 | 155.70 | 155.70 | 150 | 234 |
| 04.10.2016 | 154.20 | 154.20 | 154.20 | 154.20 | 500 | 771 |
| 29.09.2016 | 154.20 | 154.20 | 149.20 | 149.20 | 117 | 178 |
| 28.09.2016 | 149.90 | 149.90 | 149.90 | 149.90 | 35 | 52 |
| 27.09.2016 | 147.20 | 147.20 | 141.70 | 141.70 | 159 | 230 |
| 26.09.2016 | 153.60 | 153.60 | 149.00 | 149.00 | 183 | 277 |
| 23.09.2016 | 158.00 | 158.00 | 156.80 | 156.80 | 103 | 162 |
| 22.09.2016 | 158.00 | 158.20 | 158.00 | 158.20 | 105 | 166 |
| 21.09.2016 | 151.80 | 152.00 | 149.30 | 149.30 | 98 | 148 |
| 20.09.2016 | 147.60 | 148.70 | 147.60 | 148.70 | 50 | 74 |
| 19.09.2016 | 145.70 | 145.80 | 145.70 | 145.80 | 19 | 28 |
| 16.09.2016 | 147.00 | 147.00 | 142.20 | 143.40 | 348 | 503 |
| 15.09.2016 | 148.50 | 149.00 | 146.00 | 146.00 | 2 745 | 4 053 |
| 14.09.2016 | 150.80 | 150.80 | 148.00 | 149.40 | 142 | 212 |
| 08.09.2016 | 160.50 | 160.50 | 160.50 | 160.50 | 100 | 161 |
| 05.09.2016 | 162.10 | 162.10 | 162.10 | 162.10 | 600 | 973 |
| 02.09.2016 | 156.90 | 156.90 | 156.90 | 156.90 | 12 | 19 |
| 01.09.2016 | 160.30 | 161.60 | 156.10 | 156.20 | 2 184 | 3 488 |
| 31.08.2016 | 159.90 | 161.70 | 158.50 | 159.40 | 614 | 985 |
Biznesradar bez reklam? Sprawdź BR Plus
