Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTLBCO45666
104.60+4.00(+3.98%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.05.2023 | 117.00 | 117.00 | 109.20 | 116.00 | 118 | 13 321 |
30.05.2023 | 128.40 | 128.40 | 128.40 | 128.40 | 65 | 8 346 |
19.05.2023 | 129.00 | 129.80 | 129.00 | 129.80 | 30 | 3 882 |
18.05.2023 | 129.60 | 129.60 | 129.60 | 129.60 | 20 | 2 592 |
08.05.2023 | 126.40 | 126.60 | 126.00 | 126.00 | 400 | 50 520 |
05.05.2023 | 115.40 | 115.40 | 115.40 | 115.40 | 35 | 4 039 |
20.03.2023 | 110.60 | 117.00 | 110.60 | 117.00 | 200 | 22 760 |
17.03.2023 | 130.00 | 130.00 | 130.00 | 130.00 | 100 | 13 000 |
16.03.2023 | 121.00 | 121.00 | 121.00 | 121.00 | 100 | 12 100 |
27.12.2022 | 169.00 | 170.60 | 169.00 | 170.60 | 13 | 2 213 |
22.12.2022 | 159.60 | 159.60 | 159.60 | 159.60 | 3 | 479 |
22.11.2022 | 191.00 | 191.00 | 191.00 | 191.00 | 6 | 1 146 |
21.11.2022 | 170.60 | 170.60 | 170.60 | 170.60 | 6 | 1 024 |
07.11.2022 | 245.00 | 245.00 | 245.00 | 245.00 | 15 | 3 675 |
17.10.2022 | 220.00 | 220.00 | 220.00 | 220.00 | 15 | 3 300 |
03.10.2022 | 206.00 | 206.00 | 206.00 | 206.00 | 5 | 1 030 |
29.09.2022 | 203.00 | 203.00 | 203.00 | 203.00 | 5 | 1 015 |
16.09.2022 | 202.00 | 202.00 | 198.00 | 198.00 | 10 | 2 000 |
20.07.2022 | 245.00 | 245.00 | 245.00 | 245.00 | 10 | 2 450 |
27.06.2022 | 245.50 | 245.50 | 245.50 | 245.50 | 2 | 491 |
24.06.2022 | 236.00 | 236.00 | 236.00 | 236.00 | 10 | 2 360 |
26.05.2022 | 237.50 | 237.50 | 237.50 | 237.50 | 2 | 475 |
23.05.2022 | 238.50 | 238.50 | 238.50 | 238.50 | 23 | 5 486 |
16.05.2022 | 231.00 | 231.00 | 231.00 | 231.00 | 43 | 9 933 |
09.05.2022 | 222.50 | 222.50 | 222.50 | 222.50 | 23 | 5 118 |
14.04.2022 | 207.00 | 207.00 | 207.00 | 207.00 | 2 | 414 |
07.04.2022 | 177.60 | 177.60 | 177.60 | 177.60 | 2 | 355 |
01.04.2022 | 183.60 | 185.60 | 183.60 | 185.60 | 14 | 2 572 |
17.03.2022 | 169.40 | 169.40 | 169.40 | 169.40 | 1 | 169 |
16.03.2022 | 170.20 | 170.20 | 170.20 | 170.20 | 3 | 511 |
09.03.2022 | 296.00 | 296.00 | 296.00 | 296.00 | 3 | 888 |
08.03.2022 | 284.00 | 308.00 | 284.00 | 308.00 | 40 | 11 600 |
07.03.2022 | 288.50 | 288.50 | 265.50 | 265.50 | 363 | 99 598 |
04.03.2022 | 210.00 | 230.50 | 210.00 | 230.50 | 400 | 86 525 |
03.03.2022 | 235.50 | 235.50 | 209.50 | 209.50 | 349 | 79 941 |
01.03.2022 | 172.20 | 172.20 | 171.20 | 171.20 | 200 | 34 340 |
25.02.2022 | 144.60 | 144.60 | 144.60 | 144.60 | 200 | 28 920 |
24.02.2022 | 150.80 | 150.80 | 150.80 | 150.80 | 100 | 15 080 |
23.02.2022 | 123.00 | 123.00 | 121.20 | 121.20 | 253 | 30 669 |
21.02.2022 | 113.40 | 115.00 | 113.40 | 115.00 | 47 | 5 368 |
18.02.2022 | 107.20 | 107.20 | 107.20 | 107.20 | 100 | 10 720 |
17.02.2022 | 113.60 | 113.60 | 109.40 | 112.00 | 97 | 10 763 |
15.02.2022 | 119.80 | 119.80 | 111.80 | 111.80 | 1 000 | 118 170 |
14.02.2022 | 118.20 | 118.40 | 117.20 | 118.40 | 3 069 | 361 432 |
11.02.2022 | 104.80 | 104.80 | 104.80 | 104.80 | 100 | 10 480 |
07.02.2022 | 109.20 | 109.20 | 109.20 | 109.20 | 34 | 3 713 |
04.02.2022 | 109.20 | 109.20 | 109.20 | 109.20 | 200 | 21 840 |
01.02.2022 | 97.50 | 97.50 | 97.50 | 97.50 | 2 | 195 |
27.01.2022 | 93.80 | 93.80 | 93.80 | 93.80 | 34 | 3 189 |
24.01.2022 | 88.50 | 88.50 | 88.50 | 88.50 | 3 | 266 |
Biznesradar bez reklam? Sprawdź BR Plus