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 |
|---|---|---|---|---|---|---|
| 11.10.2022 | 50.10 | 52.50 | 45.80 | 49.15 | 19 165 | 9 414 |
| 10.10.2022 | 50.60 | 60.50 | 50.60 | 55.90 | 29 171 | 16 317 |
| 07.10.2022 | 61.60 | 64.90 | 54.50 | 57.20 | 5 638 | 3 430 |
| 06.10.2022 | 69.50 | 71.20 | 62.00 | 62.20 | 8 658 | 5 714 |
| 05.10.2022 | 70.40 | 72.20 | 62.80 | 64.00 | 5 294 | 3 611 |
| 04.10.2022 | 58.10 | 70.20 | 58.10 | 70.20 | 25 693 | 16 393 |
| 03.10.2022 | 39.75 | 51.30 | 36.60 | 50.90 | 33 524 | 14 834 |
| 30.09.2022 | 44.00 | 47.60 | 40.05 | 44.25 | 24 756 | 10 999 |
| 29.09.2022 | 44.75 | 45.50 | 34.95 | 37.55 | 48 493 | 19 735 |
| 28.09.2022 | 43.45 | 49.15 | 34.65 | 48.85 | 40 793 | 16 584 |
| 27.09.2022 | 56.60 | 59.40 | 48.90 | 54.70 | 11 937 | 6 410 |
| 26.09.2022 | 51.80 | 56.30 | 49.70 | 55.80 | 9 309 | 5 001 |
| 23.09.2022 | 64.70 | 65.70 | 50.00 | 56.30 | 9 686 | 5 906 |
| 22.09.2022 | 67.30 | 70.30 | 67.30 | 68.00 | 800 | 551 |
| 21.09.2022 | 71.90 | 77.00 | 71.90 | 77.00 | 720 | 529 |
| 20.09.2022 | 76.00 | 76.40 | 71.00 | 71.20 | 785 | 568 |
| 19.09.2022 | 69.30 | 69.30 | 69.30 | 69.30 | 5 | 3 |
| 15.09.2022 | 92.00 | 92.00 | 92.00 | 92.00 | 15 | 14 |
| 14.09.2022 | 87.30 | 87.30 | 87.30 | 87.30 | 15 | 13 |
| 13.09.2022 | 110.40 | 110.40 | 103.20 | 103.20 | 32 | 34 |
| 12.09.2022 | 95.80 | 101.20 | 95.80 | 101.20 | 16 | 16 |
| 09.09.2022 | 89.20 | 89.20 | 89.20 | 89.20 | 3 | 3 |
| 08.09.2022 | 88.30 | 88.30 | 77.00 | 77.00 | 191 | 153 |
| 05.09.2022 | 73.00 | 73.00 | 73.00 | 73.00 | 5 | 4 |
| 02.09.2022 | 79.40 | 85.30 | 79.40 | 84.50 | 225 | 186 |
| 31.08.2022 | 85.90 | 87.50 | 85.50 | 87.50 | 130 | 112 |
| 30.08.2022 | 88.00 | 95.30 | 84.00 | 84.00 | 102 | 92 |
| 29.08.2022 | 79.50 | 84.30 | 79.50 | 83.70 | 226 | 183 |
| 25.08.2022 | 105.80 | 106.40 | 104.60 | 104.60 | 252 | 264 |
| 24.08.2022 | 95.50 | 98.50 | 95.50 | 98.50 | 26 | 25 |
| 23.08.2022 | 102.80 | 104.20 | 99.80 | 99.80 | 65 | 66 |
| 22.08.2022 | 106.00 | 106.00 | 100.80 | 100.80 | 378 | 393 |
| 19.08.2022 | 119.00 | 119.00 | 116.80 | 116.80 | 110 | 129 |
| 18.08.2022 | 123.60 | 123.60 | 123.60 | 123.60 | 10 | 12 |
| 17.08.2022 | 127.40 | 127.40 | 120.80 | 120.80 | 224 | 280 |
| 16.08.2022 | 130.00 | 130.00 | 130.00 | 130.00 | 22 | 29 |
| 11.08.2022 | 121.20 | 122.80 | 121.20 | 122.80 | 100 | 122 |
| 09.08.2022 | 117.00 | 117.00 | 116.00 | 116.00 | 119 | 138 |
| 05.08.2022 | 117.80 | 117.80 | 117.80 | 117.80 | 18 | 21 |
| 02.08.2022 | 107.00 | 111.80 | 107.00 | 111.80 | 45 | 49 |
| 01.08.2022 | 116.40 | 116.40 | 114.60 | 114.60 | 70 | 81 |
| 28.07.2022 | 101.40 | 103.40 | 96.50 | 103.40 | 1 920 | 1 903 |
| 27.07.2022 | 96.40 | 101.40 | 96.20 | 101.40 | 2 250 | 2 193 |
| 26.07.2022 | 95.00 | 95.00 | 95.00 | 95.00 | 120 | 114 |
| 25.07.2022 | 99.00 | 103.00 | 99.00 | 100.00 | 300 | 302 |
| 22.07.2022 | 105.00 | 105.20 | 104.80 | 104.80 | 3 535 | 3 719 |
| 21.07.2022 | 101.00 | 104.00 | 99.00 | 99.00 | 5 765 | 5 914 |
| 20.07.2022 | 106.80 | 108.80 | 100.60 | 106.00 | 9 085 | 9 533 |
| 19.07.2022 | 85.50 | 106.00 | 85.50 | 105.40 | 3 821 | 3 621 |
| 18.07.2022 | 94.50 | 94.50 | 94.50 | 94.50 | 130 | 123 |
Biznesradar bez reklam? Sprawdź BR Plus
