Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO46177
97.50+2.00(+2.09%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.12.2023 | 97.50 | 97.50 | 97.50 | 97.50 | 25 | 2 438 |
13.12.2023 | 89.60 | 91.70 | 89.60 | 91.70 | 30 | 2 720 |
12.12.2023 | 95.60 | 95.60 | 94.60 | 94.60 | 25 | 2 378 |
11.12.2023 | 105.20 | 105.20 | 105.20 | 105.20 | 12 | 1 262 |
08.12.2023 | 103.00 | 104.80 | 103.00 | 104.80 | 38 | 3 943 |
07.12.2023 | 98.90 | 100.20 | 98.00 | 100.20 | 52 | 5 157 |
06.12.2023 | 105.80 | 105.80 | 101.60 | 101.60 | 50 | 5 182 |
05.12.2023 | 109.00 | 112.80 | 109.00 | 112.80 | 24 | 2 662 |
04.12.2023 | 110.60 | 113.40 | 109.60 | 113.40 | 50 | 5 582 |
22.11.2023 | 125.40 | 125.40 | 125.40 | 125.40 | 9 | 1 129 |
21.11.2023 | 127.00 | 127.00 | 127.00 | 127.00 | 9 | 1 143 |
08.09.2023 | 161.60 | 161.60 | 161.60 | 161.60 | 36 | 5 818 |
07.09.2023 | 161.20 | 161.20 | 161.20 | 161.20 | 10 | 1 612 |
01.09.2023 | 146.40 | 146.40 | 146.40 | 146.40 | 10 | 1 464 |
29.08.2023 | 130.60 | 133.00 | 130.60 | 133.00 | 14 | 1 845 |
28.08.2023 | 132.20 | 133.40 | 130.60 | 133.40 | 88 | 11 639 |
30.06.2023 | 91.90 | 91.90 | 91.90 | 91.90 | 3 | 276 |
29.06.2023 | 88.00 | 88.00 | 88.00 | 88.00 | 22 | 1 936 |
28.06.2023 | 79.80 | 79.80 | 79.80 | 79.80 | 11 | 878 |
26.06.2023 | 87.80 | 87.80 | 87.80 | 87.80 | 11 | 966 |
21.06.2023 | 95.60 | 95.60 | 95.60 | 95.60 | 35 | 3 346 |
20.06.2023 | 92.00 | 92.00 | 92.00 | 92.00 | 23 | 2 116 |
16.06.2023 | 96.00 | 96.00 | 96.00 | 96.00 | 35 | 3 360 |
13.06.2023 | 81.80 | 91.50 | 81.80 | 91.50 | 63 | 5 421 |
12.06.2023 | 82.40 | 84.90 | 79.90 | 79.90 | 42 | 3 461 |
07.06.2023 | 101.40 | 101.40 | 101.40 | 101.40 | 10 | 1 014 |
30.05.2023 | 97.20 | 97.20 | 97.20 | 97.20 | 25 | 2 430 |
26.05.2023 | 100.40 | 100.40 | 100.40 | 100.40 | 6 | 602 |
18.05.2023 | 100.60 | 100.60 | 100.60 | 100.60 | 9 | 905 |
17.05.2023 | 94.90 | 94.90 | 94.90 | 94.90 | 3 | 285 |
13.04.2023 | 143.20 | 143.20 | 143.20 | 143.20 | 15 | 2 148 |
03.04.2023 | 135.60 | 135.60 | 135.60 | 135.60 | 5 | 678 |
29.03.2023 | 113.80 | 113.80 | 113.80 | 113.80 | 15 | 1 707 |
28.03.2023 | 110.00 | 110.40 | 110.00 | 110.40 | 26 | 2 868 |
22.03.2023 | 98.20 | 98.20 | 98.20 | 98.20 | 19 | 1 866 |
20.03.2023 | 85.00 | 85.00 | 85.00 | 85.00 | 19 | 1 615 |
17.03.2023 | 86.20 | 86.20 | 86.20 | 86.20 | 20 | 1 724 |
15.03.2023 | 104.40 | 104.40 | 93.90 | 93.90 | 36 | 3 443 |
13.03.2023 | 115.00 | 127.60 | 115.00 | 127.60 | 1 665 | 195 599 |
06.03.2023 | 144.20 | 144.20 | 144.20 | 144.20 | 12 | 1 730 |
03.03.2023 | 142.40 | 142.40 | 133.60 | 133.60 | 24 | 3 312 |
01.03.2023 | 133.40 | 133.40 | 133.40 | 133.40 | 12 | 1 601 |
28.02.2023 | 135.00 | 135.00 | 135.00 | 135.00 | 12 | 1 620 |
27.02.2023 | 132.00 | 132.00 | 132.00 | 132.00 | 12 | 1 584 |
24.02.2023 | 134.20 | 134.20 | 133.40 | 133.40 | 24 | 3 211 |
23.02.2023 | 125.80 | 125.80 | 125.80 | 125.80 | 12 | 1 510 |
09.02.2023 | 142.60 | 142.60 | 142.60 | 142.60 | 8 | 1 141 |
06.02.2023 | 121.80 | 121.80 | 119.40 | 119.40 | 30 | 3 618 |
03.02.2023 | 128.00 | 128.00 | 128.00 | 128.00 | 13 | 1 664 |
02.02.2023 | 126.60 | 126.60 | 126.60 | 126.60 | 13 | 1 646 |
Biznesradar bez reklam? Sprawdź BR Plus