Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO45666
173.40-3.00(-1.70%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
20.03.2024 | 173.40 | 173.40 | 173.40 | 173.40 | 445 | 77 163 |
17.11.2023 | 140.00 | 140.00 | 140.00 | 140.00 | 78 | 10 920 |
10.11.2023 | 153.20 | 153.80 | 153.20 | 153.80 | 85 | 13 024 |
09.11.2023 | 151.40 | 151.40 | 151.40 | 151.40 | 300 | 45 420 |
07.11.2023 | 166.20 | 166.20 | 166.20 | 166.20 | 82 | 13 628 |
27.10.2023 | 190.60 | 190.60 | 190.60 | 190.60 | 200 | 38 120 |
05.10.2023 | 179.60 | 179.80 | 179.00 | 179.00 | 1 000 | 179 440 |
13.09.2023 | 202.50 | 203.50 | 202.50 | 203.50 | 300 | 60 850 |
12.09.2023 | 201.50 | 201.50 | 201.50 | 201.50 | 100 | 20 150 |
01.08.2023 | 156.40 | 156.40 | 156.40 | 156.40 | 7 | 1 095 |
21.07.2023 | 138.00 | 138.00 | 138.00 | 138.00 | 7 | 966 |
03.07.2023 | 118.40 | 118.40 | 118.40 | 118.40 | 50 | 5 920 |
28.06.2023 | 111.80 | 111.80 | 111.80 | 111.80 | 50 | 5 590 |
20.06.2023 | 125.40 | 125.60 | 117.20 | 117.20 | 24 | 2 962 |
13.06.2023 | 111.00 | 114.00 | 111.00 | 114.00 | 60 | 6 750 |
02.06.2023 | 122.20 | 122.20 | 122.20 | 122.20 | 12 | 1 466 |
01.06.2023 | 114.20 | 114.20 | 111.00 | 113.20 | 54 | 6 116 |
31.05.2023 | 117.00 | 117.00 | 109.20 | 116.00 | 118 | 13 321 |
30.05.2023 | 128.40 | 128.40 | 128.40 | 128.40 | 65 | 8 346 |
19.05.2023 | 129.00 | 129.80 | 129.00 | 129.80 | 30 | 3 882 |
18.05.2023 | 129.60 | 129.60 | 129.60 | 129.60 | 20 | 2 592 |
08.05.2023 | 126.40 | 126.60 | 126.00 | 126.00 | 400 | 50 520 |
05.05.2023 | 115.40 | 115.40 | 115.40 | 115.40 | 35 | 4 039 |
20.03.2023 | 110.60 | 117.00 | 110.60 | 117.00 | 200 | 22 760 |
17.03.2023 | 130.00 | 130.00 | 130.00 | 130.00 | 100 | 13 000 |
16.03.2023 | 121.00 | 121.00 | 121.00 | 121.00 | 100 | 12 100 |
27.12.2022 | 169.00 | 170.60 | 169.00 | 170.60 | 13 | 2 213 |
22.12.2022 | 159.60 | 159.60 | 159.60 | 159.60 | 3 | 479 |
22.11.2022 | 191.00 | 191.00 | 191.00 | 191.00 | 6 | 1 146 |
21.11.2022 | 170.60 | 170.60 | 170.60 | 170.60 | 6 | 1 024 |
07.11.2022 | 245.00 | 245.00 | 245.00 | 245.00 | 15 | 3 675 |
17.10.2022 | 220.00 | 220.00 | 220.00 | 220.00 | 15 | 3 300 |
03.10.2022 | 206.00 | 206.00 | 206.00 | 206.00 | 5 | 1 030 |
29.09.2022 | 203.00 | 203.00 | 203.00 | 203.00 | 5 | 1 015 |
16.09.2022 | 202.00 | 202.00 | 198.00 | 198.00 | 10 | 2 000 |
20.07.2022 | 245.00 | 245.00 | 245.00 | 245.00 | 10 | 2 450 |
27.06.2022 | 245.50 | 245.50 | 245.50 | 245.50 | 2 | 491 |
24.06.2022 | 236.00 | 236.00 | 236.00 | 236.00 | 10 | 2 360 |
26.05.2022 | 237.50 | 237.50 | 237.50 | 237.50 | 2 | 475 |
23.05.2022 | 238.50 | 238.50 | 238.50 | 238.50 | 23 | 5 486 |
16.05.2022 | 231.00 | 231.00 | 231.00 | 231.00 | 43 | 9 933 |
09.05.2022 | 222.50 | 222.50 | 222.50 | 222.50 | 23 | 5 118 |
14.04.2022 | 207.00 | 207.00 | 207.00 | 207.00 | 2 | 414 |
07.04.2022 | 177.60 | 177.60 | 177.60 | 177.60 | 2 | 355 |
01.04.2022 | 183.60 | 185.60 | 183.60 | 185.60 | 14 | 2 572 |
17.03.2022 | 169.40 | 169.40 | 169.40 | 169.40 | 1 | 169 |
16.03.2022 | 170.20 | 170.20 | 170.20 | 170.20 | 3 | 511 |
09.03.2022 | 296.00 | 296.00 | 296.00 | 296.00 | 3 | 888 |
08.03.2022 | 284.00 | 308.00 | 284.00 | 308.00 | 40 | 11 600 |
07.03.2022 | 288.50 | 288.50 | 265.50 | 265.50 | 363 | 99 598 |
Biznesradar bez reklam? Sprawdź BR Plus