Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO62075
8.29+0.19(+2.35%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 8.29 | 8.29 | 8.29 | 8.29 | 200 | 166 |
08.05.2024 | 7.61 | 7.61 | 7.61 | 7.61 | 270 | 205 |
06.05.2024 | 8.10 | 8.10 | 8.10 | 8.10 | 50 | 41 |
30.04.2024 | 9.66 | 9.66 | 9.66 | 9.66 | 160 | 155 |
26.04.2024 | 9.97 | 9.97 | 9.97 | 9.97 | 86 | 86 |
19.04.2024 | 9.63 | 9.63 | 9.63 | 9.63 | 86 | 83 |
17.04.2024 | 10.30 | 10.30 | 10.24 | 10.24 | 7 819 | 8 031 |
16.04.2024 | 10.42 | 10.56 | 10.40 | 10.56 | 15 266 | 15 999 |
15.04.2024 | 10.12 | 10.26 | 10.06 | 10.24 | 29 210 | 29 742 |
12.04.2024 | 10.50 | 10.56 | 10.50 | 10.56 | 5 657 | 5 951 |
11.04.2024 | 10.42 | 10.42 | 10.32 | 10.34 | 10 661 | 11 056 |
09.04.2024 | 10.34 | 10.34 | 10.00 | 10.00 | 7 323 | 7 446 |
08.04.2024 | 10.00 | 10.00 | 10.00 | 10.00 | 4 909 | 4 909 |
05.04.2024 | 10.46 | 10.62 | 10.44 | 10.62 | 13 646 | 14 376 |
04.04.2024 | 9.85 | 9.95 | 9.85 | 9.85 | 14 216 | 14 074 |
03.04.2024 | 10.14 | 10.14 | 10.14 | 10.14 | 1 000 | 1 014 |
02.04.2024 | 9.61 | 9.61 | 9.61 | 9.61 | 56 | 54 |
28.03.2024 | 8.80 | 8.80 | 8.80 | 8.80 | 398 | 350 |
27.03.2024 | 8.20 | 8.45 | 8.20 | 8.45 | 5 020 | 4 177 |
25.03.2024 | 8.70 | 8.70 | 8.70 | 8.70 | 2 141 | 1 863 |
20.03.2024 | 8.59 | 8.59 | 8.59 | 8.59 | 2 085 | 1 791 |
19.03.2024 | 8.70 | 8.70 | 8.70 | 8.70 | 64 | 56 |
18.03.2024 | 8.32 | 8.53 | 8.32 | 8.53 | 9 378 | 7 992 |
15.03.2024 | 7.90 | 8.03 | 7.90 | 8.00 | 4 234 | 3 369 |
14.03.2024 | 7.76 | 7.80 | 7.76 | 7.80 | 10 163 | 7 926 |
13.03.2024 | 7.50 | 7.50 | 7.50 | 7.50 | 300 | 225 |
12.03.2024 | 7.11 | 7.11 | 6.91 | 7.00 | 3 738 | 2 619 |
11.03.2024 | 6.64 | 6.64 | 6.64 | 6.64 | 1 230 | 817 |
08.03.2024 | 7.00 | 7.12 | 6.92 | 6.92 | 2 576 | 1 814 |
09.02.2024 | 6.45 | 6.78 | 6.45 | 6.78 | 900 | 594 |
07.02.2024 | 5.58 | 5.58 | 5.58 | 5.58 | 250 | 140 |
06.02.2024 | 5.23 | 5.25 | 5.18 | 5.18 | 1 600 | 837 |
05.02.2024 | 4.94 | 4.98 | 4.75 | 4.98 | 1 610 | 791 |
02.02.2024 | 5.45 | 5.45 | 4.79 | 4.81 | 16 850 | 8 115 |
30.01.2024 | 6.70 | 6.70 | 6.35 | 6.35 | 19 300 | 12 266 |
26.01.2024 | 6.57 | 6.72 | 6.57 | 6.72 | 1 350 | 904 |
25.01.2024 | 6.25 | 6.34 | 6.25 | 6.34 | 650 | 409 |
22.01.2024 | 4.92 | 5.64 | 4.92 | 5.64 | 1 062 | 545 |
19.01.2024 | 5.58 | 5.64 | 5.58 | 5.64 | 14 631 | 8 210 |
18.01.2024 | 5.05 | 5.08 | 5.05 | 5.08 | 620 | 315 |
17.01.2024 | 4.78 | 4.78 | 4.48 | 4.57 | 2 376 | 1 080 |
16.01.2024 | 5.23 | 5.33 | 5.00 | 5.00 | 2 651 | 1 397 |
15.01.2024 | 4.82 | 4.82 | 4.67 | 4.72 | 5 472 | 2 560 |
12.01.2024 | 5.48 | 5.95 | 5.32 | 5.32 | 10 814 | 6 127 |
11.01.2024 | 5.13 | 5.27 | 5.13 | 5.27 | 580 | 299 |
10.01.2024 | 4.83 | 5.02 | 4.69 | 5.02 | 3 200 | 1 553 |
09.01.2024 | 4.42 | 4.94 | 4.41 | 4.94 | 21 130 | 9 351 |
08.01.2024 | 4.24 | 4.24 | 3.93 | 4.16 | 3 972 | 1 607 |
05.01.2024 | 5.33 | 5.33 | 5.33 | 5.33 | 400 | 213 |
04.01.2024 | 4.98 | 4.98 | 4.98 | 4.98 | 270 | 134 |
Biznesradar bez reklam? Sprawdź BR Plus