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 INTLDAX31542
384.50+10.00(+2.67%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.09.2023 | 165.60 | 165.60 | 160.60 | 162.80 | 56 | 91 |
| 22.09.2023 | 170.40 | 171.20 | 168.60 | 169.60 | 40 | 68 |
| 21.09.2023 | 175.80 | 175.80 | 173.40 | 173.40 | 24 | 42 |
| 20.09.2023 | 183.00 | 184.00 | 183.00 | 184.00 | 30 | 55 |
| 19.09.2023 | 179.80 | 179.80 | 177.80 | 177.80 | 23 | 41 |
| 18.09.2023 | 181.60 | 181.60 | 181.60 | 181.60 | 7 | 13 |
| 14.09.2023 | 178.80 | 178.80 | 178.80 | 178.80 | 12 | 21 |
| 13.09.2023 | 174.40 | 177.60 | 174.40 | 177.60 | 16 | 28 |
| 08.09.2023 | 175.40 | 180.80 | 175.40 | 180.80 | 16 | 28 |
| 06.09.2023 | 175.60 | 179.40 | 174.80 | 179.40 | 48 | 85 |
| 05.09.2023 | 175.40 | 178.80 | 175.40 | 178.80 | 16 | 28 |
| 25.08.2023 | 177.40 | 177.40 | 177.40 | 177.40 | 8 | 14 |
| 24.08.2023 | 173.80 | 173.80 | 173.80 | 173.80 | 8 | 14 |
| 22.08.2023 | 176.00 | 177.00 | 176.00 | 177.00 | 16 | 28 |
| 21.08.2023 | 172.00 | 176.40 | 171.60 | 171.60 | 48 | 83 |
| 18.08.2023 | 170.60 | 172.20 | 167.20 | 167.20 | 56 | 95 |
| 17.08.2023 | 176.00 | 180.40 | 175.80 | 175.80 | 36 | 64 |
| 14.08.2023 | 185.20 | 186.20 | 185.20 | 186.20 | 14 | 26 |
| 11.08.2023 | 182.20 | 182.20 | 181.60 | 181.60 | 14 | 25 |
| 09.08.2023 | 187.00 | 188.00 | 187.00 | 188.00 | 29 | 54 |
| 08.08.2023 | 182.40 | 182.40 | 177.80 | 180.00 | 38 | 68 |
| 07.08.2023 | 187.40 | 187.40 | 181.80 | 186.00 | 21 | 39 |
| 04.08.2023 | 188.80 | 189.20 | 181.40 | 185.40 | 56 | 104 |
| 03.08.2023 | 185.40 | 187.00 | 182.20 | 184.00 | 70 | 129 |
| 02.08.2023 | 190.80 | 196.40 | 188.80 | 196.40 | 42 | 81 |
| 24.07.2023 | 198.80 | 198.80 | 198.80 | 198.80 | 10 | 20 |
| 12.07.2023 | 185.00 | 185.80 | 185.00 | 185.80 | 23 | 43 |
| 11.07.2023 | 180.60 | 182.80 | 178.00 | 182.80 | 44 | 80 |
| 10.07.2023 | 173.80 | 179.80 | 173.80 | 179.80 | 24 | 42 |
| 07.07.2023 | 172.80 | 177.60 | 170.80 | 177.60 | 39 | 68 |
| 06.07.2023 | 185.80 | 185.80 | 175.80 | 175.80 | 66 | 119 |
| 28.06.2023 | 193.60 | 193.60 | 193.60 | 193.60 | 14 | 27 |
| 27.06.2023 | 188.40 | 188.40 | 183.40 | 186.40 | 28 | 52 |
| 26.06.2023 | 183.20 | 185.00 | 181.60 | 185.00 | 35 | 64 |
| 23.06.2023 | 186.00 | 188.40 | 184.00 | 188.40 | 21 | 39 |
| 22.06.2023 | 186.00 | 189.40 | 186.00 | 189.40 | 14 | 26 |
| 21.06.2023 | 201.00 | 201.00 | 201.00 | 201.00 | 10 | 20 |
| 02.06.2023 | 197.80 | 197.80 | 197.80 | 197.80 | 7 | 14 |
| 01.06.2023 | 190.00 | 193.60 | 189.60 | 189.60 | 35 | 67 |
| 31.05.2023 | 194.80 | 194.80 | 187.00 | 187.00 | 39 | 74 |
| 26.05.2023 | 194.00 | 200.00 | 194.00 | 200.00 | 63 | 124 |
| 25.05.2023 | 191.20 | 191.80 | 188.40 | 191.80 | 35 | 67 |
| 24.05.2023 | 197.00 | 197.00 | 191.40 | 191.40 | 42 | 82 |
| 19.05.2023 | 214.00 | 214.00 | 214.00 | 214.00 | 10 | 21 |
| 05.05.2023 | 196.80 | 198.60 | 196.60 | 198.60 | 28 | 55 |
| 04.05.2023 | 192.60 | 195.40 | 190.40 | 193.40 | 74 | 142 |
| 02.05.2023 | 193.80 | 193.80 | 193.20 | 193.20 | 14 | 27 |
| 25.04.2023 | 200.00 | 200.00 | 200.00 | 200.00 | 2 | 4 |
| 27.03.2023 | 171.60 | 172.20 | 171.60 | 172.20 | 16 | 28 |
| 24.03.2023 | 166.40 | 166.40 | 159.00 | 164.20 | 64 | 104 |
Biznesradar bez reklam? Sprawdź BR Plus
