Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO65300
6.70+0.44(+7.03%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.05.2024 | 6.86 | 6.86 | 6.78 | 6.78 | 600 | 409 |
13.05.2024 | 6.87 | 7.07 | 6.80 | 7.07 | 164 390 | 113 179 |
10.05.2024 | 7.40 | 7.42 | 7.18 | 7.18 | 18 698 | 13 616 |
09.05.2024 | 7.20 | 7.36 | 7.20 | 7.27 | 3 108 | 2 263 |
08.05.2024 | 6.82 | 6.97 | 6.82 | 6.97 | 1 050 | 724 |
07.05.2024 | 7.00 | 7.00 | 6.66 | 6.66 | 6 158 | 4 203 |
06.05.2024 | 7.13 | 7.13 | 7.11 | 7.11 | 450 | 320 |
02.05.2024 | 7.33 | 7.33 | 7.33 | 7.33 | 100 | 73 |
24.04.2024 | 8.75 | 8.75 | 8.61 | 8.61 | 250 | 218 |
23.04.2024 | 8.33 | 8.33 | 8.33 | 8.33 | 200 | 167 |
22.04.2024 | 8.12 | 8.12 | 8.12 | 8.12 | 250 | 203 |
19.04.2024 | 8.73 | 8.73 | 8.23 | 8.30 | 400 | 335 |
18.04.2024 | 8.17 | 8.45 | 8.04 | 8.23 | 32 119 | 26 545 |
16.04.2024 | 9.36 | 9.47 | 9.36 | 9.47 | 1 554 | 1 463 |
15.04.2024 | 9.29 | 9.29 | 9.02 | 9.02 | 234 | 215 |
12.04.2024 | 9.49 | 9.49 | 9.49 | 9.49 | 4 000 | 3 796 |
11.04.2024 | 9.44 | 9.44 | 9.19 | 9.22 | 4 060 | 3 749 |
08.04.2024 | 9.27 | 9.27 | 9.27 | 9.27 | 125 | 116 |
05.04.2024 | 9.67 | 9.67 | 9.54 | 9.63 | 3 047 | 2 939 |
04.04.2024 | 8.99 | 9.00 | 8.96 | 8.96 | 2 017 | 1 814 |
03.04.2024 | 9.00 | 9.00 | 9.00 | 9.00 | 150 | 135 |
02.04.2024 | 8.70 | 8.94 | 8.69 | 8.69 | 21 291 | 19 004 |
27.03.2024 | 7.30 | 7.48 | 7.30 | 7.45 | 1 139 | 842 |
26.03.2024 | 7.82 | 7.82 | 7.60 | 7.60 | 1 266 | 974 |
25.03.2024 | 7.42 | 7.69 | 7.38 | 7.69 | 2 930 | 2 209 |
22.03.2024 | 7.47 | 7.58 | 7.32 | 7.32 | 1 820 | 1 360 |
21.03.2024 | 7.59 | 7.59 | 7.32 | 7.32 | 4 100 | 3 045 |
20.03.2024 | 7.80 | 7.80 | 7.50 | 7.50 | 3 645 | 2 833 |
19.03.2024 | 7.77 | 7.80 | 7.77 | 7.80 | 311 | 242 |
18.03.2024 | 7.42 | 7.64 | 7.34 | 7.64 | 20 379 | 15 147 |
15.03.2024 | 7.00 | 7.18 | 7.00 | 7.18 | 1 245 | 883 |
14.03.2024 | 6.90 | 7.28 | 6.90 | 7.28 | 1 313 | 917 |
13.03.2024 | 5.98 | 6.50 | 5.87 | 6.50 | 10 145 | 6 238 |
12.03.2024 | 6.20 | 6.26 | 5.76 | 6.04 | 5 603 | 3 372 |
11.03.2024 | 5.94 | 5.96 | 5.56 | 5.96 | 10 990 | 6 312 |
08.03.2024 | 6.55 | 6.55 | 6.00 | 6.00 | 2 443 | 1 499 |
07.03.2024 | 6.14 | 6.14 | 5.97 | 6.06 | 9 285 | 5 649 |
06.03.2024 | 6.15 | 6.55 | 6.15 | 6.55 | 1 893 | 1 219 |
05.03.2024 | 6.35 | 6.35 | 5.99 | 5.99 | 2 463 | 1 539 |
04.03.2024 | 6.62 | 6.62 | 6.47 | 6.47 | 7 678 | 5 004 |
01.03.2024 | 5.98 | 6.46 | 5.94 | 6.46 | 9 620 | 5 943 |
29.02.2024 | 5.89 | 6.03 | 5.85 | 5.92 | 22 621 | 13 344 |
28.02.2024 | 5.94 | 6.37 | 5.94 | 6.37 | 10 000 | 6 165 |
27.02.2024 | 5.89 | 6.10 | 5.69 | 6.10 | 11 541 | 6 748 |
26.02.2024 | 5.33 | 5.66 | 5.30 | 5.66 | 19 796 | 10 704 |
23.02.2024 | 5.86 | 5.86 | 5.68 | 5.68 | 940 | 544 |
22.02.2024 | 6.12 | 6.13 | 5.81 | 5.98 | 9 264 | 5 661 |
21.02.2024 | 5.71 | 5.78 | 5.62 | 5.70 | 1 158 | 663 |
20.02.2024 | 6.28 | 6.28 | 6.04 | 6.28 | 9 425 | 5 911 |
19.02.2024 | 6.22 | 6.22 | 6.22 | 6.22 | 500 | 311 |
Biznesradar bez reklam? Sprawdź BR Plus