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 |
|---|---|---|---|---|---|---|
| 11.03.2022 | 123.00 | 143.40 | 118.20 | 132.00 | 7 186 | 8 891 |
| 10.03.2022 | 131.40 | 133.00 | 118.00 | 123.80 | 239 | 303 |
| 09.03.2022 | 111.00 | 127.60 | 111.00 | 127.60 | 361 | 433 |
| 08.03.2022 | 97.00 | 97.00 | 97.00 | 97.00 | 287 | 278 |
| 07.03.2022 | 83.30 | 107.00 | 77.10 | 97.50 | 703 | 667 |
| 04.03.2022 | 112.80 | 112.80 | 109.00 | 112.40 | 47 | 53 |
| 03.03.2022 | 141.60 | 141.60 | 139.40 | 139.40 | 18 | 25 |
| 02.03.2022 | 141.00 | 145.00 | 141.00 | 145.00 | 32 | 46 |
| 24.02.2022 | 138.60 | 145.40 | 138.60 | 145.40 | 42 | 60 |
| 14.02.2022 | 183.20 | 191.00 | 183.20 | 191.00 | 96 | 180 |
| 25.01.2022 | 194.40 | 194.40 | 194.40 | 194.40 | 5 | 10 |
| 24.01.2022 | 189.60 | 189.60 | 189.60 | 189.60 | 5 | 9 |
| 10.03.2021 | 179.60 | 179.60 | 179.60 | 179.60 | 149 | 268 |
| 02.03.2021 | 155.00 | 155.00 | 155.00 | 155.00 | 49 | 76 |
| 12.02.2021 | 153.40 | 153.40 | 153.40 | 153.40 | 35 | 54 |
| 11.02.2021 | 151.40 | 151.40 | 151.40 | 151.40 | 30 | 45 |
| 03.02.2021 | 149.20 | 149.20 | 148.80 | 148.80 | 48 | 72 |
| 11.12.2020 | 113.00 | 113.00 | 113.00 | 113.00 | 28 | 32 |
| 09.12.2020 | 128.00 | 128.00 | 126.00 | 126.00 | 55 | 70 |
| 08.12.2020 | 120.60 | 121.80 | 119.60 | 121.80 | 120 | 145 |
| 07.12.2020 | 119.20 | 119.20 | 119.20 | 119.20 | 14 | 17 |
| 02.12.2020 | 123.20 | 123.20 | 123.20 | 123.20 | 13 | 16 |
| 19.11.2020 | 114.60 | 114.60 | 114.60 | 114.60 | 60 | 69 |
| 18.11.2020 | 119.20 | 119.40 | 119.20 | 119.40 | 60 | 72 |
| 17.11.2020 | 114.60 | 116.40 | 114.60 | 115.20 | 105 | 121 |
| 16.11.2020 | 118.40 | 122.60 | 118.40 | 118.60 | 175 | 211 |
| 13.11.2020 | 116.20 | 116.20 | 116.20 | 116.20 | 50 | 58 |
| 10.11.2020 | 115.00 | 115.00 | 115.00 | 115.00 | 5 | 6 |
| 06.11.2020 | 87.40 | 88.80 | 85.70 | 88.80 | 100 | 87 |
| 04.11.2020 | 63.50 | 80.60 | 63.50 | 78.20 | 150 | 113 |
| 03.11.2020 | 66.30 | 68.50 | 66.30 | 68.50 | 30 | 20 |
| 02.11.2020 | 51.00 | 58.70 | 51.00 | 58.30 | 1 234 | 676 |
| 30.10.2020 | 47.85 | 47.85 | 47.85 | 47.85 | 20 | 10 |
| 29.10.2020 | 52.20 | 52.20 | 49.70 | 51.50 | 79 | 40 |
| 28.10.2020 | 56.30 | 56.30 | 49.55 | 49.55 | 251 | 135 |
| 26.10.2020 | 85.10 | 85.10 | 85.10 | 85.10 | 100 | 85 |
| 15.10.2020 | 97.80 | 97.80 | 97.80 | 97.80 | 100 | 98 |
| 12.10.2020 | 115.40 | 118.40 | 115.40 | 118.40 | 20 | 23 |
| 02.10.2020 | 95.20 | 95.20 | 95.20 | 95.20 | 185 | 176 |
| 29.09.2020 | 107.60 | 107.60 | 107.60 | 107.60 | 185 | 199 |
| 23.09.2020 | 102.40 | 102.40 | 98.60 | 98.60 | 120 | 121 |
| 22.09.2020 | 97.10 | 97.10 | 97.10 | 97.10 | 12 | 12 |
| 21.09.2020 | 105.60 | 105.60 | 105.60 | 105.60 | 12 | 13 |
| 15.09.2020 | 120.60 | 123.80 | 120.60 | 123.80 | 90 | 110 |
| 04.09.2020 | 116.40 | 116.40 | 116.40 | 116.40 | 13 | 15 |
| 27.08.2020 | 118.40 | 118.40 | 118.40 | 118.40 | 4 | 5 |
| 18.08.2020 | 113.60 | 113.60 | 113.60 | 113.60 | 10 | 11 |
| 17.08.2020 | 108.00 | 108.00 | 108.00 | 108.00 | 10 | 11 |
| 12.08.2020 | 116.80 | 116.80 | 116.80 | 116.80 | 4 | 5 |
| 11.08.2020 | 113.60 | 113.60 | 113.60 | 113.60 | 11 | 13 |
Biznesradar bez reklam? Sprawdź BR Plus
