Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO46417
147.80+0.20(+0.14%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
30.04.2024 | 147.80 | 147.80 | 147.80 | 147.80 | 10 | 1 478 |
18.04.2024 | 142.80 | 142.80 | 142.80 | 142.80 | 10 | 1 428 |
05.04.2024 | 156.60 | 156.60 | 156.60 | 156.60 | 8 | 1 253 |
02.04.2024 | 148.00 | 148.00 | 148.00 | 148.00 | 20 | 2 960 |
27.03.2024 | 133.20 | 133.40 | 133.20 | 133.40 | 20 | 2 666 |
19.03.2024 | 138.00 | 138.00 | 138.00 | 138.00 | 20 | 2 760 |
15.03.2024 | 129.60 | 129.60 | 129.60 | 129.60 | 5 | 648 |
14.03.2024 | 129.00 | 129.00 | 129.00 | 129.00 | 89 | 11 481 |
07.03.2024 | 119.40 | 119.40 | 119.40 | 119.40 | 10 | 1 194 |
04.03.2024 | 127.80 | 127.80 | 127.80 | 127.80 | 40 | 5 112 |
01.03.2024 | 123.60 | 123.60 | 123.60 | 123.60 | 40 | 4 944 |
16.02.2024 | 118.40 | 118.40 | 118.40 | 118.40 | 8 | 947 |
14.02.2024 | 123.00 | 125.60 | 123.00 | 125.60 | 50 | 6 254 |
09.02.2024 | 116.60 | 119.80 | 116.00 | 118.00 | 208 | 24 574 |
08.02.2024 | 107.00 | 111.60 | 107.00 | 111.60 | 6 | 656 |
05.02.2024 | 99.10 | 99.10 | 99.10 | 99.10 | 3 | 297 |
02.02.2024 | 100.80 | 100.80 | 100.80 | 100.80 | 10 | 1 008 |
01.02.2024 | 115.20 | 115.20 | 115.20 | 115.20 | 50 | 5 760 |
30.01.2024 | 118.00 | 118.00 | 118.00 | 118.00 | 50 | 5 900 |
29.01.2024 | 124.20 | 124.40 | 123.40 | 123.40 | 112 | 13 922 |
25.01.2024 | 111.00 | 111.00 | 111.00 | 111.00 | 2 | 222 |
23.01.2024 | 109.00 | 109.00 | 109.00 | 109.00 | 6 | 654 |
22.01.2024 | 102.80 | 102.80 | 102.80 | 102.80 | 15 | 1 542 |
19.01.2024 | 105.40 | 105.40 | 104.80 | 104.80 | 30 | 3 153 |
15.01.2024 | 99.00 | 99.00 | 97.40 | 97.40 | 27 | 2 649 |
12.01.2024 | 109.00 | 109.00 | 104.00 | 104.00 | 22 | 2 338 |
09.01.2024 | 94.40 | 94.40 | 94.40 | 94.40 | 3 | 283 |
20.12.2023 | 109.20 | 109.20 | 109.20 | 109.20 | 3 | 328 |
19.12.2023 | 99.30 | 99.30 | 99.30 | 99.30 | 3 | 298 |
18.12.2023 | 93.30 | 104.20 | 93.30 | 104.20 | 1 150 | 108 385 |
08.12.2023 | 94.90 | 94.90 | 94.90 | 94.90 | 1 050 | 99 645 |
07.12.2023 | 91.60 | 91.60 | 91.60 | 91.60 | 3 | 275 |
05.12.2023 | 100.00 | 105.40 | 100.00 | 105.00 | 838 | 86 546 |
04.12.2023 | 102.20 | 107.20 | 101.00 | 107.20 | 310 | 31 829 |
17.11.2023 | 103.80 | 106.80 | 103.60 | 106.80 | 156 | 16 263 |
16.11.2023 | 104.80 | 104.80 | 104.00 | 104.00 | 25 | 2 610 |
08.11.2023 | 115.40 | 115.40 | 115.40 | 115.40 | 10 | 1 154 |
02.11.2023 | 135.60 | 135.60 | 135.60 | 135.60 | 12 | 1 627 |
27.10.2023 | 148.40 | 148.40 | 148.40 | 148.40 | 8 | 1 187 |
26.10.2023 | 154.40 | 154.40 | 154.40 | 154.40 | 10 | 1 544 |
25.10.2023 | 147.80 | 147.80 | 146.00 | 146.00 | 82 | 12 102 |
24.10.2023 | 154.00 | 154.00 | 154.00 | 154.00 | 10 | 1 540 |
20.10.2023 | 167.60 | 167.60 | 167.60 | 167.60 | 15 | 2 514 |
16.10.2023 | 158.00 | 158.00 | 158.00 | 158.00 | 10 | 1 580 |
12.10.2023 | 145.40 | 145.40 | 144.60 | 144.60 | 128 | 18 555 |
11.10.2023 | 138.00 | 138.00 | 138.00 | 138.00 | 10 | 1 380 |
10.10.2023 | 145.00 | 145.00 | 145.00 | 145.00 | 20 | 2 900 |
06.10.2023 | 132.00 | 132.00 | 132.00 | 132.00 | 10 | 1 320 |
05.10.2023 | 138.60 | 138.60 | 138.60 | 138.60 | 10 | 1 386 |
26.09.2023 | 166.00 | 166.00 | 166.00 | 166.00 | 25 | 4 150 |
Biznesradar bez reklam? Sprawdź BR Plus