Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO47076
108.60-3.40(-3.04%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
22.04.2024 | 108.60 | 108.60 | 108.60 | 108.60 | 20 | 2 172 |
12.04.2024 | 123.40 | 123.40 | 123.40 | 123.40 | 16 | 1 974 |
09.04.2024 | 120.60 | 120.60 | 120.60 | 120.60 | 20 | 2 412 |
03.04.2024 | 119.00 | 119.00 | 119.00 | 119.00 | 20 | 2 380 |
02.04.2024 | 113.80 | 113.80 | 113.80 | 113.80 | 20 | 2 276 |
19.03.2024 | 108.00 | 108.00 | 108.00 | 108.00 | 4 | 432 |
28.02.2024 | 86.70 | 89.90 | 86.70 | 89.90 | 204 | 17 969 |
19.02.2024 | 87.90 | 87.90 | 87.90 | 87.90 | 40 | 3 516 |
15.02.2024 | 81.90 | 82.90 | 81.90 | 82.90 | 94 | 7 713 |
14.02.2024 | 89.60 | 89.60 | 89.60 | 89.60 | 15 | 1 344 |
13.02.2024 | 86.00 | 88.30 | 86.00 | 88.30 | 55 | 4 765 |
12.02.2024 | 82.80 | 85.00 | 82.40 | 85.00 | 32 | 2 661 |
09.02.2024 | 83.30 | 86.80 | 83.30 | 86.70 | 74 | 6 266 |
08.02.2024 | 75.60 | 80.90 | 74.00 | 80.90 | 285 | 21 737 |
07.02.2024 | 73.70 | 75.10 | 72.50 | 72.50 | 295 | 21 855 |
06.02.2024 | 70.90 | 72.50 | 70.90 | 71.50 | 85 | 6 098 |
05.02.2024 | 66.00 | 66.00 | 66.00 | 66.00 | 10 | 660 |
02.02.2024 | 72.80 | 74.00 | 65.90 | 67.40 | 312 | 22 200 |
01.02.2024 | 79.40 | 82.90 | 78.20 | 82.50 | 208 | 16 910 |
31.01.2024 | 84.20 | 85.00 | 81.60 | 81.60 | 108 | 9 039 |
30.01.2024 | 84.50 | 84.90 | 81.60 | 84.90 | 134 | 11 241 |
29.01.2024 | 89.40 | 90.60 | 85.20 | 86.50 | 240 | 20 917 |
22.01.2024 | 67.60 | 71.20 | 67.50 | 71.20 | 124 | 8 660 |
19.01.2024 | 73.00 | 73.00 | 73.00 | 73.00 | 90 | 6 570 |
18.01.2024 | 69.50 | 70.20 | 67.20 | 69.80 | 325 | 22 460 |
17.01.2024 | 66.00 | 66.00 | 63.20 | 65.60 | 207 | 13 392 |
16.01.2024 | 67.60 | 72.70 | 67.00 | 67.00 | 205 | 14 170 |
15.01.2024 | 66.50 | 66.70 | 64.50 | 65.60 | 252 | 16 591 |
12.01.2024 | 72.00 | 74.90 | 72.00 | 74.90 | 75 | 5 546 |
10.01.2024 | 66.20 | 69.20 | 66.20 | 69.20 | 182 | 12 105 |
09.01.2024 | 62.10 | 67.50 | 62.10 | 63.40 | 347 | 22 666 |
08.01.2024 | 66.40 | 66.40 | 57.50 | 59.00 | 140 | 8 496 |
05.01.2024 | 68.10 | 71.80 | 67.30 | 71.80 | 148 | 10 499 |
04.01.2024 | 71.40 | 71.40 | 71.40 | 71.40 | 15 | 1 071 |
03.01.2024 | 59.90 | 68.60 | 59.90 | 68.60 | 94 | 6 102 |
02.01.2024 | 68.40 | 71.30 | 64.30 | 64.60 | 55 | 3 745 |
29.12.2023 | 65.40 | 65.40 | 65.10 | 65.10 | 22 | 1 436 |
28.12.2023 | 69.70 | 69.70 | 68.70 | 68.70 | 34 | 2 357 |
27.12.2023 | 77.70 | 78.40 | 75.30 | 75.30 | 209 | 16 103 |
22.12.2023 | 74.50 | 75.30 | 72.10 | 72.60 | 271 | 20 065 |
21.12.2023 | 74.50 | 75.00 | 68.10 | 71.90 | 258 | 18 427 |
20.12.2023 | 76.20 | 76.30 | 74.50 | 74.50 | 40 | 3 033 |
19.12.2023 | 67.10 | 72.10 | 67.00 | 72.10 | 340 | 23 343 |
18.12.2023 | 65.70 | 74.10 | 65.70 | 71.80 | 231 | 16 476 |
15.12.2023 | 63.50 | 64.80 | 63.40 | 64.80 | 44 | 2 805 |
14.12.2023 | 56.40 | 64.00 | 56.40 | 62.90 | 117 | 7 208 |
13.12.2023 | 47.75 | 52.60 | 46.85 | 52.60 | 91 | 4 599 |
12.12.2023 | 60.70 | 60.70 | 55.10 | 55.10 | 27 | 1 576 |
11.12.2023 | 60.40 | 60.40 | 60.40 | 60.40 | 53 | 3 201 |
08.12.2023 | 59.80 | 62.70 | 58.30 | 62.70 | 99 | 5 992 |
Biznesradar bez reklam? Sprawdź BR Plus