Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO36848
218.50-1.50(-0.68%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 26.05.2023 | 218.50 | 218.50 | 218.50 | 218.50 | 7 | 1 530 |
| 22.05.2023 | 214.00 | 214.00 | 214.00 | 214.00 | 7 | 1 498 |
| 28.12.2022 | 263.00 | 263.00 | 263.00 | 263.00 | 10 | 2 630 |
| 08.12.2022 | 239.50 | 239.50 | 239.50 | 239.50 | 10 | 2 395 |
| 09.06.2022 | 375.00 | 375.00 | 375.00 | 375.00 | 3 | 1 125 |
| 07.06.2022 | 359.50 | 359.50 | 359.50 | 359.50 | 3 | 1 079 |
| 09.03.2022 | 387.50 | 387.50 | 364.00 | 364.00 | 15 | 5 767 |
| 04.03.2022 | 315.00 | 315.00 | 315.00 | 315.00 | 13 | 4 095 |
| 08.02.2022 | 184.60 | 184.60 | 184.60 | 184.60 | 217 | 40 058 |
| 01.02.2022 | 181.80 | 181.80 | 181.80 | 181.80 | 77 | 13 999 |
| 27.01.2022 | 181.40 | 181.40 | 181.40 | 181.40 | 140 | 25 396 |
| 20.10.2021 | 151.00 | 151.00 | 151.00 | 151.00 | 10 | 1 510 |
| 19.08.2021 | 77.70 | 77.70 | 75.00 | 75.00 | 50 | 3 785 |
| 18.08.2021 | 87.20 | 87.20 | 85.30 | 85.30 | 24 | 2 070 |
| 17.08.2021 | 85.30 | 89.20 | 85.30 | 89.20 | 42 | 3 723 |
| 16.08.2021 | 87.80 | 87.80 | 85.00 | 85.00 | 30 | 2 592 |
| 28.06.2021 | 105.60 | 105.60 | 103.20 | 103.20 | 2 057 | 212 318 |
| 01.06.2021 | 81.70 | 83.10 | 81.70 | 83.10 | 29 | 2 390 |
| 24.05.2021 | 71.00 | 72.80 | 70.70 | 72.80 | 148 | 10 582 |
| 19.05.2021 | 70.00 | 70.00 | 65.20 | 65.20 | 148 | 10 081 |
| 14.05.2021 | 71.00 | 71.60 | 71.00 | 71.60 | 506 | 35 934 |
| 13.05.2021 | 75.60 | 75.60 | 75.60 | 75.60 | 9 | 680 |
| 04.05.2021 | 79.00 | 79.00 | 79.00 | 79.00 | 100 | 7 900 |
| 26.04.2021 | 63.10 | 63.10 | 63.10 | 63.10 | 790 | 49 849 |
| 21.04.2021 | 67.80 | 67.80 | 67.80 | 67.80 | 220 | 14 916 |
| 26.03.2021 | 58.20 | 58.20 | 56.50 | 57.90 | 114 | 6 533 |
| 25.03.2021 | 59.00 | 59.00 | 51.00 | 51.00 | 669 | 36 668 |
| 24.03.2021 | 59.40 | 59.40 | 59.40 | 59.40 | 92 | 5 465 |
| 23.03.2021 | 55.00 | 55.40 | 53.30 | 53.30 | 259 | 14 147 |
| 18.03.2021 | 73.40 | 73.40 | 73.40 | 73.40 | 100 | 7 340 |
| 10.03.2021 | 72.20 | 72.20 | 72.20 | 72.20 | 1 | 72 |
| 09.03.2021 | 75.70 | 75.70 | 75.70 | 75.70 | 499 | 37 774 |
| 08.03.2021 | 82.40 | 82.40 | 82.40 | 82.40 | 24 | 1 978 |
| 02.03.2021 | 55.80 | 55.80 | 55.80 | 55.80 | 33 | 1 841 |
| 23.02.2021 | 60.70 | 60.70 | 60.00 | 60.00 | 43 | 2 587 |
| 22.02.2021 | 51.20 | 51.20 | 51.20 | 51.20 | 500 | 25 600 |
| 19.02.2021 | 50.10 | 50.10 | 48.75 | 48.75 | 57 | 2 846 |
| 15.02.2021 | 52.00 | 52.00 | 51.70 | 51.70 | 603 | 31 355 |
| 12.02.2021 | 42.00 | 42.85 | 41.50 | 42.50 | 560 | 23 535 |
| 11.02.2021 | 44.70 | 44.70 | 44.70 | 44.70 | 15 | 671 |
| 10.02.2021 | 44.10 | 44.95 | 44.10 | 44.95 | 107 | 4 787 |
| 09.02.2021 | 43.80 | 43.80 | 41.50 | 42.05 | 64 | 2 775 |
| 08.02.2021 | 40.25 | 41.00 | 39.95 | 41.00 | 163 | 6 578 |
| 05.02.2021 | 37.85 | 38.70 | 37.85 | 38.55 | 605 | 23 106 |
| 04.02.2021 | 35.75 | 36.00 | 35.20 | 35.40 | 224 | 8 029 |
| 03.02.2021 | 32.65 | 35.50 | 32.65 | 35.50 | 494 | 16 327 |
| 02.02.2021 | 28.65 | 32.30 | 28.60 | 32.30 | 311 | 9 260 |
| 01.02.2021 | 23.80 | 24.30 | 23.40 | 23.65 | 547 | 13 024 |
| 29.01.2021 | 21.40 | 24.25 | 21.40 | 24.25 | 88 | 2 037 |
| 28.01.2021 | 23.65 | 23.65 | 23.65 | 23.65 | 54 | 1 277 |
Biznesradar bez reklam? Sprawdź BR Plus
