Biznesradar bez reklam? Sprawdź BR Plus
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 |
|---|---|---|---|---|---|---|
| 15.07.2022 | 72.10 | 82.50 | 72.10 | 82.50 | 1 725 | 1 375 |
| 14.07.2022 | 77.50 | 77.50 | 67.20 | 67.20 | 793 | 568 |
| 13.07.2022 | 82.10 | 83.00 | 75.90 | 76.30 | 950 | 754 |
| 12.07.2022 | 79.40 | 84.80 | 79.00 | 84.80 | 548 | 446 |
| 11.07.2022 | 86.50 | 86.50 | 86.50 | 86.50 | 21 | 18 |
| 08.07.2022 | 84.30 | 93.00 | 84.30 | 93.00 | 121 | 104 |
| 07.07.2022 | 82.90 | 85.70 | 81.50 | 83.70 | 894 | 755 |
| 06.07.2022 | 73.20 | 76.40 | 71.40 | 75.70 | 1 205 | 907 |
| 05.07.2022 | 75.60 | 75.60 | 66.20 | 67.30 | 1 192 | 863 |
| 04.07.2022 | 79.30 | 79.30 | 79.30 | 79.30 | 16 | 13 |
| 01.07.2022 | 81.80 | 85.50 | 80.80 | 85.50 | 135 | 112 |
| 30.06.2022 | 79.30 | 80.20 | 73.80 | 77.30 | 4 766 | 3 614 |
| 29.06.2022 | 96.60 | 96.60 | 89.10 | 91.70 | 4 292 | 3 977 |
| 28.06.2022 | 104.40 | 106.60 | 104.00 | 104.00 | 743 | 776 |
| 27.06.2022 | 106.20 | 106.20 | 101.20 | 101.20 | 758 | 771 |
| 24.06.2022 | 87.50 | 95.60 | 87.50 | 95.60 | 1 482 | 1 377 |
| 23.06.2022 | 90.50 | 92.50 | 88.60 | 88.60 | 2 384 | 2 169 |
| 22.06.2022 | 91.20 | 93.40 | 90.20 | 93.40 | 2 680 | 2 463 |
| 17.06.2022 | 99.30 | 99.30 | 99.30 | 99.30 | 20 | 20 |
| 15.06.2022 | 114.60 | 114.60 | 114.60 | 114.60 | 1 537 | 1 761 |
| 14.06.2022 | 110.00 | 110.00 | 107.60 | 107.60 | 1 546 | 1 676 |
| 09.06.2022 | 150.20 | 152.60 | 146.80 | 146.80 | 44 | 66 |
| 08.06.2022 | 159.60 | 159.60 | 159.60 | 159.60 | 4 | 6 |
| 20.05.2022 | 141.00 | 141.00 | 140.40 | 140.40 | 234 | 330 |
| 19.05.2022 | 124.80 | 124.80 | 124.80 | 124.80 | 230 | 287 |
| 18.05.2022 | 146.60 | 146.60 | 146.60 | 146.60 | 10 | 15 |
| 12.05.2022 | 117.00 | 120.60 | 116.40 | 119.20 | 6 120 | 7 269 |
| 11.05.2022 | 122.20 | 127.60 | 122.20 | 127.60 | 300 | 373 |
| 09.05.2022 | 125.00 | 125.00 | 125.00 | 125.00 | 20 | 25 |
| 05.05.2022 | 150.20 | 150.20 | 139.60 | 139.60 | 21 | 31 |
| 28.04.2022 | 139.80 | 139.80 | 139.80 | 139.80 | 20 | 28 |
| 27.04.2022 | 122.00 | 122.00 | 122.00 | 122.00 | 30 | 37 |
| 26.04.2022 | 140.80 | 140.80 | 140.80 | 140.80 | 30 | 42 |
| 20.04.2022 | 155.20 | 155.20 | 155.20 | 155.20 | 91 | 141 |
| 19.04.2022 | 140.40 | 140.40 | 140.40 | 140.40 | 20 | 28 |
| 14.04.2022 | 146.40 | 146.40 | 146.40 | 146.40 | 11 | 16 |
| 13.04.2022 | 141.80 | 141.80 | 139.00 | 139.00 | 36 | 51 |
| 06.04.2022 | 151.00 | 151.00 | 144.20 | 146.20 | 40 | 59 |
| 05.04.2022 | 159.80 | 159.80 | 159.80 | 159.80 | 12 | 19 |
| 30.03.2022 | 168.00 | 168.00 | 168.00 | 168.00 | 12 | 20 |
| 28.03.2022 | 165.00 | 166.20 | 165.00 | 166.20 | 28 | 46 |
| 25.03.2022 | 155.80 | 155.80 | 155.80 | 155.80 | 3 | 5 |
| 24.03.2022 | 153.00 | 153.00 | 153.00 | 153.00 | 15 | 23 |
| 23.03.2022 | 160.00 | 160.00 | 160.00 | 160.00 | 10 | 16 |
| 21.03.2022 | 161.00 | 161.80 | 161.00 | 161.80 | 51 | 82 |
| 18.03.2022 | 154.00 | 154.00 | 154.00 | 154.00 | 50 | 77 |
| 17.03.2022 | 160.00 | 160.00 | 160.00 | 160.00 | 10 | 16 |
| 16.03.2022 | 159.60 | 162.20 | 159.60 | 162.20 | 35 | 56 |
| 15.03.2022 | 126.40 | 135.40 | 126.40 | 135.00 | 62 | 82 |
| 14.03.2022 | 140.20 | 141.00 | 139.40 | 141.00 | 132 | 185 |
Biznesradar bez reklam? Sprawdź BR Plus
