Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO46409
134.00+0.60(+0.45%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
23.04.2024 | 134.00 | 134.00 | 134.00 | 134.00 | 10 | 1 340 |
18.04.2024 | 131.00 | 131.00 | 131.00 | 131.00 | 15 | 1 965 |
12.04.2024 | 153.00 | 153.00 | 153.00 | 153.00 | 9 | 1 377 |
08.04.2024 | 144.00 | 144.00 | 144.00 | 144.00 | 20 | 2 880 |
04.04.2024 | 140.00 | 140.00 | 140.00 | 140.00 | 30 | 4 200 |
02.04.2024 | 138.00 | 138.00 | 138.00 | 138.00 | 15 | 2 070 |
07.03.2024 | 110.00 | 110.00 | 110.00 | 110.00 | 20 | 2 200 |
29.02.2024 | 111.20 | 111.20 | 111.20 | 111.20 | 10 | 1 112 |
27.02.2024 | 109.40 | 110.60 | 107.60 | 110.60 | 131 | 14 317 |
26.02.2024 | 103.60 | 107.60 | 103.60 | 107.60 | 263 | 27 878 |
23.02.2024 | 107.40 | 107.40 | 107.00 | 107.00 | 34 | 3 645 |
19.02.2024 | 114.00 | 114.00 | 114.00 | 114.00 | 20 | 2 280 |
14.02.2024 | 113.40 | 114.40 | 113.40 | 114.40 | 22 | 2 507 |
13.02.2024 | 111.40 | 111.40 | 111.40 | 111.40 | 20 | 2 228 |
07.02.2024 | 97.10 | 97.10 | 97.10 | 97.10 | 8 | 777 |
02.02.2024 | 90.30 | 90.30 | 90.30 | 90.30 | 8 | 722 |
29.01.2024 | 109.00 | 109.00 | 109.00 | 109.00 | 20 | 2 180 |
26.01.2024 | 107.40 | 107.40 | 107.40 | 107.40 | 100 | 10 740 |
25.01.2024 | 102.20 | 104.00 | 102.20 | 104.00 | 200 | 20 620 |
23.01.2024 | 96.80 | 96.80 | 96.80 | 96.80 | 19 | 1 839 |
22.01.2024 | 93.00 | 93.00 | 93.00 | 93.00 | 28 | 2 604 |
17.01.2024 | 88.50 | 88.50 | 88.50 | 88.50 | 20 | 1 770 |
12.01.2024 | 95.80 | 95.80 | 95.80 | 95.80 | 157 | 15 041 |
10.01.2024 | 91.50 | 91.50 | 91.50 | 91.50 | 16 | 1 464 |
09.01.2024 | 88.70 | 90.80 | 88.70 | 90.80 | 36 | 3 227 |
08.01.2024 | 81.10 | 81.10 | 80.00 | 80.00 | 32 | 2 578 |
05.01.2024 | 93.20 | 93.20 | 93.20 | 93.20 | 10 | 932 |
27.12.2023 | 100.60 | 100.60 | 100.60 | 100.60 | 10 | 1 006 |
22.12.2023 | 96.00 | 97.10 | 96.00 | 97.10 | 59 | 5 703 |
20.12.2023 | 97.70 | 100.20 | 97.70 | 100.20 | 277 | 27 705 |
15.12.2023 | 87.40 | 87.40 | 87.40 | 87.40 | 2 | 175 |
14.12.2023 | 79.00 | 79.00 | 79.00 | 79.00 | 20 | 1 580 |
12.12.2023 | 76.10 | 76.10 | 76.10 | 76.10 | 20 | 1 522 |
07.12.2023 | 81.20 | 81.20 | 80.90 | 80.90 | 112 | 9 091 |
06.12.2023 | 90.00 | 90.00 | 90.00 | 90.00 | 100 | 9 000 |
05.12.2023 | 92.10 | 92.10 | 92.10 | 92.10 | 12 | 1 105 |
04.12.2023 | 92.00 | 94.00 | 92.00 | 94.00 | 28 | 2 604 |
01.12.2023 | 103.20 | 106.00 | 103.20 | 106.00 | 48 | 5 011 |
30.11.2023 | 112.80 | 112.80 | 112.80 | 112.80 | 11 | 1 241 |
29.11.2023 | 106.20 | 109.00 | 105.40 | 106.80 | 977 | 105 359 |
28.11.2023 | 103.00 | 104.00 | 101.80 | 104.00 | 600 | 61 760 |
27.11.2023 | 101.40 | 101.40 | 101.40 | 101.40 | 12 | 1 217 |
24.11.2023 | 107.20 | 107.20 | 107.20 | 107.20 | 12 | 1 286 |
23.11.2023 | 105.20 | 105.20 | 105.20 | 105.20 | 10 | 1 052 |
20.11.2023 | 104.40 | 109.20 | 104.40 | 109.00 | 520 | 55 834 |
17.11.2023 | 93.90 | 96.20 | 93.90 | 96.20 | 150 | 14 183 |
16.11.2023 | 95.00 | 95.00 | 95.00 | 95.00 | 20 | 1 900 |
14.11.2023 | 117.00 | 117.00 | 117.00 | 117.00 | 15 | 1 755 |
10.11.2023 | 107.00 | 107.80 | 107.00 | 107.80 | 40 | 4 298 |
20.10.2023 | 159.20 | 159.20 | 159.20 | 159.20 | 20 | 3 184 |
Biznesradar bez reklam? Sprawdź BR Plus