Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO46185
135.40+3.40(+2.58%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.02.2024 | 134.20 | 135.40 | 134.20 | 135.40 | 20 | 2 696 |
02.02.2024 | 123.20 | 123.20 | 120.40 | 120.40 | 438 | 52 930 |
26.01.2024 | 136.20 | 136.20 | 136.20 | 136.20 | 10 | 1 362 |
25.01.2024 | 133.00 | 133.00 | 133.00 | 133.00 | 10 | 1 330 |
09.01.2024 | 118.40 | 118.40 | 118.40 | 118.40 | 10 | 1 184 |
08.01.2024 | 107.80 | 107.80 | 107.80 | 107.80 | 10 | 1 078 |
03.01.2024 | 108.40 | 119.00 | 108.40 | 119.00 | 20 | 2 274 |
28.12.2023 | 117.00 | 117.00 | 117.00 | 117.00 | 418 | 48 906 |
20.12.2023 | 127.60 | 127.60 | 127.60 | 127.60 | 10 | 1 276 |
06.12.2023 | 111.80 | 111.80 | 111.80 | 111.80 | 10 | 1 118 |
05.12.2023 | 117.00 | 117.00 | 117.00 | 117.00 | 10 | 1 170 |
01.12.2023 | 131.20 | 131.20 | 131.00 | 131.00 | 16 | 2 098 |
30.11.2023 | 143.40 | 143.40 | 139.40 | 139.40 | 16 | 2 270 |
16.11.2023 | 132.40 | 132.40 | 132.40 | 132.40 | 10 | 1 324 |
21.08.2023 | 143.60 | 143.60 | 143.60 | 143.60 | 42 | 6 031 |
18.08.2023 | 135.80 | 139.00 | 135.80 | 137.40 | 58 | 8 000 |
05.07.2023 | 105.00 | 105.00 | 105.00 | 105.00 | 12 | 1 260 |
04.07.2023 | 101.40 | 103.20 | 101.40 | 103.20 | 24 | 2 455 |
29.06.2023 | 97.00 | 99.30 | 96.80 | 99.30 | 92 | 8 980 |
28.06.2023 | 91.40 | 91.40 | 88.90 | 88.90 | 34 | 3 070 |
27.06.2023 | 93.90 | 96.10 | 91.50 | 96.10 | 102 | 9 639 |
26.06.2023 | 98.40 | 98.40 | 95.90 | 97.40 | 46 | 4 484 |
23.06.2023 | 92.00 | 92.00 | 92.00 | 92.00 | 12 | 1 104 |
20.06.2023 | 108.60 | 108.60 | 108.60 | 108.60 | 5 | 543 |
19.06.2023 | 106.00 | 106.00 | 106.00 | 106.00 | 5 | 530 |
16.06.2023 | 104.80 | 104.80 | 104.80 | 104.80 | 35 | 3 668 |
15.06.2023 | 97.80 | 97.80 | 97.80 | 97.80 | 12 | 1 174 |
14.06.2023 | 100.60 | 100.60 | 100.60 | 100.60 | 8 | 805 |
12.06.2023 | 95.50 | 95.50 | 95.50 | 95.50 | 5 | 478 |
09.06.2023 | 105.40 | 108.00 | 105.40 | 107.80 | 74 | 7 940 |
07.06.2023 | 106.40 | 111.20 | 106.00 | 111.20 | 92 | 10 006 |
06.06.2023 | 106.00 | 109.00 | 104.00 | 109.00 | 241 | 25 795 |
05.06.2023 | 115.00 | 116.60 | 114.20 | 116.60 | 112 | 12 912 |
02.06.2023 | 104.20 | 109.00 | 104.20 | 107.20 | 101 | 10 825 |
01.06.2023 | 94.80 | 96.50 | 94.80 | 96.50 | 65 | 6 226 |
31.05.2023 | 98.50 | 98.50 | 92.00 | 96.60 | 71 | 6 735 |
30.05.2023 | 108.60 | 108.60 | 106.60 | 106.60 | 28 | 3 005 |
29.05.2023 | 112.00 | 112.00 | 112.00 | 112.00 | 18 | 2 016 |
26.05.2023 | 110.20 | 114.00 | 110.20 | 112.40 | 98 | 11 100 |
25.05.2023 | 113.20 | 113.20 | 109.00 | 109.00 | 46 | 5 117 |
24.05.2023 | 116.20 | 117.40 | 116.20 | 117.40 | 74 | 8 669 |
19.05.2023 | 112.40 | 112.40 | 112.40 | 112.40 | 100 | 11 240 |
18.05.2023 | 112.00 | 112.00 | 112.00 | 112.00 | 38 | 4 256 |
15.05.2023 | 97.80 | 100.80 | 97.80 | 100.80 | 60 | 5 958 |
12.05.2023 | 101.20 | 105.00 | 100.40 | 105.00 | 154 | 15 966 |
11.05.2023 | 110.60 | 111.60 | 104.60 | 104.60 | 209 | 23 102 |
10.05.2023 | 111.20 | 111.40 | 106.40 | 106.80 | 832 | 92 438 |
09.05.2023 | 109.20 | 109.20 | 109.20 | 109.20 | 15 | 1 638 |
08.05.2023 | 107.00 | 110.20 | 107.00 | 110.20 | 133 | 14 482 |
05.05.2023 | 96.50 | 104.60 | 96.50 | 104.60 | 926 | 91 719 |
Biznesradar bez reklam? Sprawdź BR Plus