Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO46581
98.30+0.90(+0.92%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
13.03.2024 | 96.50 | 98.30 | 95.70 | 98.30 | 144 | 14 004 |
12.03.2024 | 99.20 | 99.20 | 94.70 | 97.90 | 259 | 25 259 |
11.03.2024 | 96.20 | 97.20 | 92.40 | 96.70 | 179 | 17 167 |
08.03.2024 | 102.60 | 102.60 | 102.60 | 102.60 | 72 | 7 387 |
07.03.2024 | 98.10 | 98.90 | 97.00 | 97.00 | 72 | 7 046 |
06.03.2024 | 98.10 | 100.60 | 98.10 | 100.60 | 193 | 19 155 |
05.03.2024 | 98.00 | 98.00 | 98.00 | 98.00 | 15 | 1 470 |
01.03.2024 | 97.50 | 99.40 | 97.30 | 99.40 | 60 | 5 904 |
29.02.2024 | 96.50 | 98.30 | 96.20 | 97.20 | 314 | 30 581 |
27.02.2024 | 97.60 | 97.60 | 97.60 | 97.60 | 5 | 488 |
26.02.2024 | 92.80 | 92.80 | 92.80 | 92.80 | 5 | 464 |
08.02.2024 | 91.60 | 91.60 | 91.60 | 91.60 | 6 | 550 |
06.02.2024 | 80.30 | 80.30 | 80.30 | 80.30 | 400 | 32 120 |
05.02.2024 | 76.40 | 76.40 | 76.40 | 76.40 | 100 | 7 640 |
02.02.2024 | 83.10 | 83.10 | 77.30 | 77.30 | 306 | 23 809 |
01.02.2024 | 91.60 | 91.60 | 91.60 | 91.60 | 77 | 7 053 |
25.01.2024 | 91.90 | 91.90 | 91.90 | 91.90 | 30 | 2 757 |
22.01.2024 | 80.00 | 80.00 | 80.00 | 80.00 | 77 | 6 160 |
16.01.2024 | 80.80 | 80.80 | 80.80 | 80.80 | 15 | 1 212 |
15.01.2024 | 74.80 | 74.80 | 74.80 | 74.80 | 15 | 1 122 |
10.01.2024 | 79.40 | 79.40 | 79.40 | 79.40 | 7 | 556 |
09.01.2024 | 73.90 | 76.00 | 73.40 | 73.40 | 347 | 25 719 |
08.01.2024 | 76.80 | 76.80 | 66.80 | 68.10 | 324 | 22 572 |
03.01.2024 | 70.90 | 70.90 | 70.90 | 70.90 | 6 | 425 |
02.01.2024 | 78.60 | 78.60 | 74.20 | 74.20 | 14 | 1 074 |
14.12.2023 | 66.50 | 67.10 | 66.50 | 67.10 | 369 | 24 713 |
13.12.2023 | 58.30 | 58.30 | 57.90 | 57.90 | 130 | 7 567 |
12.12.2023 | 62.50 | 62.70 | 62.30 | 62.30 | 209 | 13 067 |
07.12.2023 | 67.80 | 67.80 | 67.80 | 67.80 | 30 | 2 034 |
04.12.2023 | 78.00 | 78.00 | 78.00 | 78.00 | 30 | 2 340 |
29.11.2023 | 92.10 | 96.20 | 91.10 | 92.60 | 118 | 11 059 |
28.11.2023 | 89.00 | 89.00 | 89.00 | 89.00 | 8 | 712 |
23.11.2023 | 92.60 | 92.60 | 89.90 | 89.90 | 22 | 2 008 |
15.11.2023 | 97.20 | 97.20 | 97.20 | 97.20 | 5 | 486 |
10.11.2023 | 92.20 | 95.80 | 92.20 | 95.80 | 64 | 6 017 |
09.11.2023 | 91.80 | 95.30 | 91.80 | 95.30 | 51 | 4 787 |
08.11.2023 | 98.20 | 98.20 | 93.50 | 93.50 | 52 | 4 973 |
07.11.2023 | 104.80 | 104.80 | 104.80 | 104.80 | 12 | 1 258 |
09.10.2023 | 121.80 | 121.80 | 121.80 | 121.80 | 9 | 1 096 |
05.10.2023 | 118.40 | 118.40 | 111.40 | 111.40 | 17 | 1 968 |
03.10.2023 | 137.80 | 137.80 | 137.80 | 137.80 | 117 | 16 123 |
28.09.2023 | 158.60 | 158.60 | 158.60 | 158.60 | 8 | 1 269 |
05.09.2023 | 117.60 | 117.60 | 117.60 | 117.60 | 19 | 2 234 |
30.08.2023 | 104.00 | 104.00 | 104.00 | 104.00 | 19 | 1 976 |
04.08.2023 | 101.60 | 101.60 | 101.60 | 101.60 | 45 | 4 572 |
31.07.2023 | 97.10 | 97.50 | 97.10 | 97.50 | 45 | 4 378 |
26.07.2023 | 89.60 | 89.60 | 89.60 | 89.60 | 20 | 1 792 |
19.07.2023 | 77.50 | 77.50 | 77.50 | 77.50 | 34 | 2 635 |
17.07.2023 | 72.60 | 72.60 | 72.60 | 72.60 | 18 | 1 307 |
14.07.2023 | 80.80 | 80.80 | 80.80 | 80.80 | 70 | 5 656 |
Biznesradar bez reklam? Sprawdź BR Plus