Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO38430
208.00+3.00(+1.46%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.08.2021 | 51.50 | 51.50 | 47.20 | 49.95 | 296 | 14 716 |
| 19.08.2021 | 53.00 | 53.30 | 49.00 | 49.00 | 2 370 | 122 008 |
| 18.08.2021 | 64.90 | 64.90 | 61.00 | 61.00 | 40 | 2 518 |
| 17.08.2021 | 64.70 | 64.70 | 64.70 | 64.70 | 20 | 1 294 |
| 16.08.2021 | 62.50 | 66.00 | 58.40 | 61.50 | 2 340 | 140 421 |
| 12.08.2021 | 71.20 | 71.20 | 71.00 | 71.00 | 3 020 | 215 020 |
| 10.08.2021 | 64.90 | 69.80 | 64.90 | 69.30 | 110 | 7 429 |
| 09.08.2021 | 61.60 | 61.60 | 56.90 | 59.20 | 3 167 | 189 883 |
| 06.08.2021 | 71.50 | 71.50 | 71.20 | 71.20 | 50 | 3 568 |
| 05.08.2021 | 65.70 | 68.30 | 64.90 | 68.20 | 115 | 7 657 |
| 04.08.2021 | 68.00 | 70.00 | 68.00 | 70.00 | 200 | 13 800 |
| 03.08.2021 | 70.00 | 70.00 | 69.70 | 69.70 | 29 | 2 029 |
| 02.08.2021 | 81.80 | 81.80 | 81.80 | 81.80 | 4 | 327 |
| 23.07.2021 | 77.10 | 77.10 | 77.10 | 77.10 | 489 | 37 702 |
| 20.07.2021 | 60.60 | 60.60 | 56.10 | 56.10 | 1 530 | 91 713 |
| 19.07.2021 | 62.00 | 62.00 | 62.00 | 62.00 | 24 | 1 488 |
| 28.06.2021 | 79.30 | 79.30 | 79.30 | 79.30 | 1 693 | 134 255 |
| 21.06.2021 | 73.10 | 73.10 | 73.10 | 73.10 | 900 | 65 790 |
| 14.06.2021 | 70.70 | 71.30 | 70.40 | 71.30 | 360 | 25 514 |
| 11.06.2021 | 67.70 | 67.70 | 67.10 | 67.10 | 60 | 4 044 |
| 10.06.2021 | 64.70 | 67.70 | 64.40 | 67.70 | 769 | 49 859 |
| 09.06.2021 | 67.00 | 67.00 | 66.50 | 66.50 | 45 | 3 008 |
| 08.06.2021 | 61.50 | 62.40 | 61.10 | 61.90 | 60 | 3 704 |
| 07.06.2021 | 64.40 | 64.40 | 64.40 | 64.40 | 30 | 1 932 |
| 01.06.2021 | 61.80 | 61.80 | 61.80 | 61.80 | 1 231 | 76 076 |
| 28.05.2021 | 54.90 | 54.90 | 54.90 | 54.90 | 30 | 1 647 |
| 27.05.2021 | 51.70 | 51.70 | 51.70 | 51.70 | 30 | 1 551 |
| 26.05.2021 | 53.90 | 53.90 | 51.10 | 51.10 | 90 | 4 749 |
| 25.05.2021 | 51.30 | 51.30 | 50.10 | 51.00 | 135 | 6 872 |
| 24.05.2021 | 49.60 | 49.80 | 48.70 | 49.80 | 198 | 9 767 |
| 21.05.2021 | 40.25 | 42.80 | 38.50 | 42.80 | 335 | 13 379 |
| 20.05.2021 | 46.30 | 46.30 | 42.20 | 42.20 | 215 | 9 616 |
| 19.05.2021 | 51.00 | 51.30 | 46.00 | 46.00 | 1 810 | 90 064 |
| 18.05.2021 | 58.70 | 58.70 | 55.30 | 55.30 | 3 040 | 178 312 |
| 17.05.2021 | 53.60 | 54.70 | 53.30 | 54.70 | 192 | 10 363 |
| 14.05.2021 | 48.30 | 53.10 | 48.30 | 53.10 | 330 | 16 395 |
| 13.05.2021 | 52.90 | 52.90 | 50.50 | 50.50 | 130 | 6 753 |
| 12.05.2021 | 56.20 | 57.10 | 54.00 | 57.00 | 293 | 16 434 |
| 11.05.2021 | 51.60 | 51.60 | 51.60 | 51.60 | 20 | 1 032 |
| 10.05.2021 | 53.00 | 53.00 | 52.00 | 52.00 | 40 | 2 100 |
| 07.05.2021 | 52.70 | 53.50 | 51.60 | 53.50 | 96 | 5 059 |
| 06.05.2021 | 56.60 | 56.60 | 54.50 | 55.00 | 118 | 6 554 |
| 05.05.2021 | 57.90 | 59.80 | 57.90 | 59.80 | 70 | 4 129 |
| 04.05.2021 | 52.20 | 55.60 | 52.20 | 54.30 | 282 | 15 009 |
| 30.04.2021 | 51.50 | 51.50 | 47.25 | 48.05 | 179 | 8 774 |
| 29.04.2021 | 49.80 | 53.60 | 49.50 | 53.60 | 140 | 7 169 |
| 28.04.2021 | 45.90 | 47.90 | 44.30 | 47.90 | 227 | 10 532 |
| 23.04.2021 | 40.90 | 40.90 | 40.90 | 40.90 | 300 | 12 270 |
| 16.04.2021 | 46.85 | 46.85 | 45.50 | 45.50 | 1 199 | 55 273 |
| 14.04.2021 | 38.10 | 38.10 | 38.10 | 38.10 | 1 | 38 |
Biznesradar bez reklam? Sprawdź BR Plus
