Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDOW03251
637.50-25.50(-3.85%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Teoretyczny Kurs Otwarcia: 722.50(+13.33%)15/06/2023
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.09.2016 | 133.00 | 136.40 | 133.00 | 136.40 | 30 | 40 |
| 26.09.2016 | 132.50 | 132.50 | 132.50 | 132.50 | 15 | 20 |
| 12.09.2016 | 125.80 | 125.80 | 125.80 | 125.80 | 20 | 25 |
| 08.09.2016 | 148.10 | 148.10 | 148.10 | 148.10 | 30 | 44 |
| 06.09.2016 | 151.90 | 151.90 | 150.70 | 150.70 | 30 | 45 |
| 02.09.2016 | 150.40 | 151.30 | 150.40 | 151.30 | 30 | 45 |
| 08.08.2016 | 150.50 | 151.60 | 150.50 | 151.60 | 38 | 57 |
| 02.08.2016 | 143.80 | 143.80 | 142.40 | 142.40 | 43 | 61 |
| 29.07.2016 | 146.60 | 146.60 | 146.60 | 146.60 | 20 | 29 |
| 21.07.2016 | 155.70 | 155.70 | 155.70 | 155.70 | 10 | 16 |
| 19.07.2016 | 154.00 | 154.00 | 154.00 | 154.00 | 2 | 3 |
| 07.07.2016 | 132.30 | 132.30 | 132.30 | 132.30 | 2 | 3 |
| 27.05.2016 | 127.80 | 127.80 | 127.80 | 127.80 | 50 | 64 |
| 25.05.2016 | 127.09 | 127.09 | 127.09 | 127.09 | 50 | 64 |
| 16.05.2016 | 113.00 | 113.00 | 113.00 | 113.00 | 100 | 113 |
| 06.05.2016 | 118.33 | 118.33 | 118.33 | 118.33 | 100 | 118 |
| 04.05.2016 | 114.40 | 114.40 | 114.40 | 114.40 | 5 | 6 |
| 02.05.2016 | 121.90 | 121.90 | 121.90 | 121.90 | 5 | 6 |
| 25.04.2016 | 130.80 | 130.80 | 130.80 | 130.80 | 100 | 131 |
| 14.04.2016 | 127.00 | 127.00 | 127.00 | 127.00 | 20 | 25 |
| 05.04.2016 | 113.81 | 113.81 | 113.81 | 113.81 | 100 | 114 |
| 30.03.2016 | 119.40 | 119.40 | 119.40 | 119.40 | 100 | 119 |
| 22.03.2016 | 114.80 | 114.80 | 114.80 | 114.80 | 208 | 239 |
| 21.03.2016 | 115.40 | 115.40 | 115.40 | 115.40 | 100 | 115 |
| 16.03.2016 | 105.40 | 105.40 | 105.40 | 105.40 | 208 | 219 |
| 15.03.2016 | 99.95 | 100.70 | 99.00 | 100.70 | 230 | 230 |
| 14.03.2016 | 102.95 | 102.95 | 102.95 | 102.95 | 105 | 108 |
| 07.03.2016 | 94.60 | 96.13 | 93.44 | 96.13 | 275 | 261 |
| 04.03.2016 | 94.75 | 94.75 | 94.75 | 94.75 | 1 | 1 |
| 03.03.2016 | 91.58 | 91.58 | 90.55 | 90.55 | 130 | 119 |
| 02.03.2016 | 91.50 | 91.50 | 90.00 | 91.00 | 246 | 224 |
| 01.03.2016 | 82.81 | 83.81 | 82.81 | 83.81 | 92 | 76 |
| 29.02.2016 | 79.17 | 80.48 | 78.70 | 80.48 | 89 | 71 |
| 26.02.2016 | 86.75 | 90.15 | 86.75 | 90.15 | 2 | 2 |
| 25.02.2016 | 75.73 | 78.00 | 75.73 | 78.00 | 101 | 78 |
| 24.02.2016 | 65.09 | 65.09 | 65.09 | 65.09 | 1 | 1 |
| 23.02.2016 | 80.50 | 80.50 | 80.50 | 80.50 | 1 | 1 |
| 22.02.2016 | 77.86 | 77.86 | 77.86 | 77.86 | 13 | 10 |
| 19.02.2016 | 76.07 | 76.07 | 76.07 | 76.07 | 13 | 10 |
| 18.02.2016 | 75.56 | 75.56 | 75.56 | 75.56 | 1 | 1 |
| 17.02.2016 | 70.84 | 71.60 | 70.84 | 71.60 | 200 | 142 |
| 16.02.2016 | 61.67 | 61.67 | 61.67 | 61.67 | 25 | 15 |
| 12.02.2016 | 49.10 | 49.10 | 49.10 | 49.10 | 2 | 1 |
| 11.02.2016 | 42.38 | 42.38 | 42.38 | 42.38 | 2 | 1 |
| 10.02.2016 | 61.73 | 62.41 | 61.73 | 62.41 | 7 | 4 |
| 09.02.2016 | 58.07 | 58.07 | 58.07 | 58.07 | 6 | 3 |
| 04.02.2016 | 68.21 | 68.21 | 68.21 | 68.21 | 9 | 6 |
| 02.02.2016 | 69.00 | 69.00 | 65.69 | 65.69 | 50 | 34 |
| 01.02.2016 | 75.23 | 75.23 | 75.23 | 75.23 | 9 | 7 |
| 29.01.2016 | 67.29 | 67.29 | 65.76 | 65.76 | 17 | 11 |
Biznesradar bez reklam? Sprawdź BR Plus
