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 |
|---|---|---|---|---|---|---|
| 20.03.2023 | 161.20 | 162.60 | 161.20 | 162.60 | 16 | 26 |
| 17.03.2023 | 156.80 | 156.80 | 155.80 | 155.80 | 16 | 25 |
| 16.03.2023 | 167.00 | 167.00 | 167.00 | 167.00 | 8 | 13 |
| 15.03.2023 | 159.20 | 159.20 | 159.20 | 159.20 | 8 | 13 |
| 14.03.2023 | 176.80 | 177.00 | 176.80 | 177.00 | 16 | 28 |
| 13.03.2023 | 171.80 | 172.80 | 163.80 | 169.00 | 80 | 135 |
| 27.02.2023 | 188.80 | 189.20 | 188.80 | 189.20 | 21 | 40 |
| 24.02.2023 | 183.40 | 183.40 | 181.80 | 181.80 | 21 | 38 |
| 22.02.2023 | 184.60 | 187.60 | 184.60 | 187.60 | 14 | 26 |
| 21.02.2023 | 187.60 | 191.40 | 186.40 | 191.40 | 28 | 53 |
| 17.02.2023 | 190.40 | 194.60 | 189.00 | 194.60 | 56 | 107 |
| 13.02.2023 | 190.40 | 190.40 | 190.40 | 190.40 | 7 | 13 |
| 10.02.2023 | 187.40 | 187.40 | 187.40 | 187.40 | 7 | 13 |
| 02.02.2023 | 189.00 | 189.00 | 189.00 | 189.00 | 3 | 6 |
| 12.01.2023 | 172.20 | 177.00 | 172.20 | 177.00 | 14 | 24 |
| 19.12.2022 | 125.40 | 125.60 | 125.40 | 125.60 | 22 | 28 |
| 16.12.2022 | 123.60 | 125.80 | 121.00 | 121.00 | 4 447 | 5 520 |
| 13.12.2022 | 143.60 | 148.20 | 143.60 | 148.20 | 500 | 730 |
| 07.12.2022 | 141.80 | 141.80 | 141.80 | 141.80 | 20 | 28 |
| 06.12.2022 | 144.20 | 144.20 | 144.20 | 144.20 | 25 | 36 |
| 05.12.2022 | 151.80 | 151.80 | 151.80 | 151.80 | 620 | 941 |
| 02.12.2022 | 154.40 | 154.40 | 154.40 | 154.40 | 620 | 957 |
| 28.11.2022 | 148.80 | 149.00 | 148.80 | 149.00 | 22 | 33 |
| 25.11.2022 | 154.60 | 154.60 | 154.60 | 154.60 | 20 | 31 |
| 24.11.2022 | 152.20 | 156.40 | 152.20 | 156.40 | 23 | 36 |
| 23.11.2022 | 150.20 | 150.20 | 150.20 | 150.20 | 44 | 66 |
| 18.11.2022 | 149.40 | 149.40 | 149.40 | 149.40 | 10 | 15 |
| 17.11.2022 | 141.80 | 141.80 | 138.80 | 138.80 | 231 | 323 |
| 16.11.2022 | 142.00 | 143.00 | 142.00 | 143.00 | 26 | 37 |
| 15.11.2022 | 146.00 | 146.00 | 146.00 | 146.00 | 1 | 1 |
| 10.11.2022 | 113.20 | 113.20 | 113.20 | 113.20 | 187 | 212 |
| 09.11.2022 | 113.60 | 113.60 | 113.00 | 113.40 | 46 | 52 |
| 07.11.2022 | 108.80 | 108.80 | 108.40 | 108.40 | 36 | 39 |
| 04.11.2022 | 97.00 | 107.00 | 97.00 | 106.20 | 177 | 177 |
| 03.11.2022 | 91.50 | 91.50 | 88.50 | 90.80 | 324 | 293 |
| 02.11.2022 | 100.20 | 100.20 | 100.20 | 100.20 | 93 | 93 |
| 31.10.2022 | 97.20 | 97.20 | 97.20 | 97.20 | 35 | 34 |
| 28.10.2022 | 90.20 | 95.80 | 88.00 | 95.80 | 1 175 | 1 075 |
| 27.10.2022 | 93.50 | 94.20 | 89.80 | 93.90 | 1 681 | 1 550 |
| 26.10.2022 | 88.80 | 94.60 | 88.10 | 94.60 | 8 828 | 8 049 |
| 25.10.2022 | 84.80 | 87.10 | 77.00 | 87.00 | 26 392 | 21 839 |
| 24.10.2022 | 82.20 | 86.30 | 75.20 | 81.90 | 14 191 | 11 515 |
| 21.10.2022 | 70.20 | 75.70 | 65.40 | 72.80 | 16 484 | 11 322 |
| 20.10.2022 | 71.50 | 78.10 | 70.00 | 76.20 | 11 919 | 8 843 |
| 19.10.2022 | 77.00 | 78.30 | 74.00 | 76.60 | 2 842 | 2 159 |
| 18.10.2022 | 77.00 | 84.00 | 75.70 | 82.20 | 4 854 | 3 883 |
| 17.10.2022 | 64.00 | 73.70 | 59.80 | 72.50 | 14 690 | 9 736 |
| 14.10.2022 | 66.40 | 71.20 | 59.80 | 61.00 | 29 260 | 18 874 |
| 13.10.2022 | 46.05 | 56.90 | 40.30 | 51.00 | 35 003 | 16 341 |
| 12.10.2022 | 49.90 | 54.60 | 45.50 | 49.40 | 23 821 | 11 864 |
Biznesradar bez reklam? Sprawdź BR Plus
