Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO62497
7.29+0.31(+4.44%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 7.39 | 7.47 | 7.18 | 7.29 | 6 070 | 4 421 |
08.05.2024 | 6.66 | 7.00 | 6.66 | 7.00 | 15 000 | 10 342 |
07.05.2024 | 7.03 | 7.03 | 7.03 | 7.03 | 150 | 105 |
06.05.2024 | 7.25 | 7.25 | 7.25 | 7.25 | 120 | 87 |
02.05.2024 | 7.56 | 7.62 | 7.19 | 7.31 | 1 500 | 1 116 |
24.04.2024 | 8.69 | 8.96 | 8.69 | 8.96 | 445 | 397 |
23.04.2024 | 8.42 | 8.42 | 8.42 | 8.42 | 120 | 101 |
22.04.2024 | 8.07 | 8.19 | 8.07 | 8.19 | 220 | 179 |
19.04.2024 | 8.80 | 8.81 | 8.06 | 8.46 | 1 820 | 1 552 |
18.04.2024 | 8.51 | 8.52 | 8.14 | 8.32 | 3 396 | 2 869 |
17.04.2024 | 9.44 | 9.44 | 9.31 | 9.31 | 200 | 188 |
16.04.2024 | 9.52 | 9.60 | 9.45 | 9.51 | 780 | 744 |
15.04.2024 | 9.25 | 9.25 | 9.25 | 9.25 | 100 | 93 |
12.04.2024 | 10.16 | 10.32 | 10.16 | 10.32 | 2 578 | 2 660 |
11.04.2024 | 9.29 | 9.29 | 9.29 | 9.29 | 60 | 56 |
09.04.2024 | 9.60 | 9.60 | 9.45 | 9.45 | 358 | 342 |
04.04.2024 | 9.00 | 9.00 | 9.00 | 9.00 | 250 | 225 |
03.04.2024 | 9.25 | 9.25 | 9.25 | 9.25 | 145 | 134 |
28.03.2024 | 8.03 | 8.03 | 8.03 | 8.03 | 80 | 64 |
25.03.2024 | 7.50 | 7.50 | 7.50 | 7.50 | 145 | 109 |
21.03.2024 | 7.38 | 7.38 | 7.38 | 7.38 | 80 | 59 |
20.03.2024 | 7.89 | 7.89 | 7.89 | 7.89 | 300 | 237 |
19.03.2024 | 7.94 | 8.19 | 7.94 | 8.19 | 2 306 | 1 853 |
18.03.2024 | 7.78 | 7.78 | 7.78 | 7.78 | 400 | 311 |
14.03.2024 | 6.93 | 6.93 | 6.93 | 6.93 | 12 000 | 8 316 |
13.03.2024 | 6.56 | 6.56 | 6.56 | 6.56 | 310 | 203 |
08.03.2024 | 6.25 | 6.25 | 6.25 | 6.25 | 310 | 194 |
07.03.2024 | 6.10 | 6.10 | 6.10 | 6.10 | 350 | 214 |
06.03.2024 | 6.60 | 6.60 | 6.60 | 6.60 | 345 | 228 |
05.03.2024 | 6.10 | 6.10 | 6.10 | 6.10 | 345 | 210 |
27.02.2024 | 5.95 | 5.95 | 5.95 | 5.95 | 150 | 89 |
21.02.2024 | 5.89 | 6.00 | 5.89 | 6.00 | 800 | 476 |
15.02.2024 | 5.51 | 6.03 | 5.51 | 6.03 | 850 | 487 |
14.02.2024 | 6.30 | 6.57 | 6.05 | 6.05 | 1 396 | 863 |
13.02.2024 | 6.16 | 6.16 | 5.95 | 6.00 | 39 942 | 24 052 |
09.02.2024 | 6.01 | 6.01 | 5.91 | 5.91 | 3 040 | 1 797 |
08.02.2024 | 5.02 | 5.25 | 5.02 | 5.25 | 15 096 | 7 685 |
07.02.2024 | 4.63 | 4.80 | 4.61 | 4.61 | 7 280 | 3 410 |
06.02.2024 | 4.46 | 4.56 | 4.26 | 4.52 | 7 550 | 3 363 |
05.02.2024 | 4.06 | 4.06 | 3.80 | 3.85 | 54 727 | 21 393 |
02.02.2024 | 4.59 | 4.59 | 3.90 | 4.29 | 5 798 | 2 371 |
01.02.2024 | 5.28 | 5.59 | 5.28 | 5.59 | 17 330 | 9 426 |
31.01.2024 | 5.80 | 5.84 | 5.75 | 5.84 | 9 000 | 5 226 |
30.01.2024 | 5.91 | 5.91 | 5.67 | 5.67 | 1 650 | 950 |
29.01.2024 | 6.20 | 6.40 | 5.85 | 5.92 | 2 771 | 1 715 |
26.01.2024 | 5.77 | 6.00 | 5.60 | 6.00 | 1 121 | 641 |
25.01.2024 | 5.20 | 5.35 | 5.20 | 5.35 | 850 | 448 |
24.01.2024 | 4.75 | 5.06 | 4.60 | 5.06 | 2 039 | 984 |
23.01.2024 | 4.94 | 4.94 | 4.50 | 4.86 | 1 534 | 726 |
22.01.2024 | 4.11 | 4.52 | 4.10 | 4.52 | 2 152 | 926 |
Biznesradar bez reklam? Sprawdź BR Plus