Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO46409
113.40+3.20(+2.90%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
12.08.2024 | 113.40 | 113.40 | 113.40 | 113.40 | 35 | 3 969 |
09.08.2024 | 110.80 | 110.80 | 110.80 | 110.80 | 35 | 3 878 |
05.08.2024 | 97.30 | 97.30 | 95.00 | 95.00 | 71 | 6 860 |
02.08.2024 | 104.60 | 104.60 | 99.50 | 99.50 | 70 | 7 220 |
16.07.2024 | 123.80 | 123.80 | 123.80 | 123.80 | 20 | 2 476 |
03.07.2024 | 137.20 | 137.20 | 137.20 | 137.20 | 15 | 2 058 |
01.07.2024 | 132.20 | 132.20 | 131.60 | 131.60 | 35 | 4 612 |
26.06.2024 | 128.40 | 128.40 | 128.40 | 128.40 | 12 | 1 541 |
17.06.2024 | 121.60 | 121.80 | 121.60 | 121.80 | 8 | 974 |
12.06.2024 | 120.00 | 120.00 | 119.80 | 119.80 | 31 | 3 717 |
11.06.2024 | 115.20 | 115.60 | 115.20 | 115.60 | 30 | 3 464 |
10.06.2024 | 110.60 | 110.60 | 110.60 | 110.60 | 15 | 1 659 |
06.06.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 30 | 3 060 |
05.06.2024 | 97.50 | 97.50 | 97.50 | 97.50 | 20 | 1 950 |
04.06.2024 | 95.80 | 97.20 | 94.80 | 97.20 | 133 | 12 765 |
03.06.2024 | 101.40 | 101.40 | 101.00 | 101.00 | 31 | 3 137 |
27.05.2024 | 114.00 | 116.40 | 114.00 | 116.40 | 38 | 4 393 |
24.05.2024 | 109.40 | 109.40 | 108.00 | 108.00 | 30 | 3 254 |
15.05.2024 | 112.00 | 112.00 | 112.00 | 112.00 | 19 | 2 128 |
08.05.2024 | 115.00 | 115.00 | 115.00 | 115.00 | 28 | 3 220 |
23.04.2024 | 134.00 | 134.00 | 134.00 | 134.00 | 10 | 1 340 |
18.04.2024 | 131.00 | 131.00 | 131.00 | 131.00 | 15 | 1 965 |
12.04.2024 | 153.00 | 153.00 | 153.00 | 153.00 | 9 | 1 377 |
08.04.2024 | 144.00 | 144.00 | 144.00 | 144.00 | 20 | 2 880 |
04.04.2024 | 140.00 | 140.00 | 140.00 | 140.00 | 30 | 4 200 |
02.04.2024 | 138.00 | 138.00 | 138.00 | 138.00 | 15 | 2 070 |
07.03.2024 | 110.00 | 110.00 | 110.00 | 110.00 | 20 | 2 200 |
29.02.2024 | 111.20 | 111.20 | 111.20 | 111.20 | 10 | 1 112 |
27.02.2024 | 109.40 | 110.60 | 107.60 | 110.60 | 131 | 14 317 |
26.02.2024 | 103.60 | 107.60 | 103.60 | 107.60 | 263 | 27 878 |
23.02.2024 | 107.40 | 107.40 | 107.00 | 107.00 | 34 | 3 645 |
19.02.2024 | 114.00 | 114.00 | 114.00 | 114.00 | 20 | 2 280 |
14.02.2024 | 113.40 | 114.40 | 113.40 | 114.40 | 22 | 2 507 |
13.02.2024 | 111.40 | 111.40 | 111.40 | 111.40 | 20 | 2 228 |
07.02.2024 | 97.10 | 97.10 | 97.10 | 97.10 | 8 | 777 |
02.02.2024 | 90.30 | 90.30 | 90.30 | 90.30 | 8 | 722 |
29.01.2024 | 109.00 | 109.00 | 109.00 | 109.00 | 20 | 2 180 |
26.01.2024 | 107.40 | 107.40 | 107.40 | 107.40 | 100 | 10 740 |
25.01.2024 | 102.20 | 104.00 | 102.20 | 104.00 | 200 | 20 620 |
23.01.2024 | 96.80 | 96.80 | 96.80 | 96.80 | 19 | 1 839 |
22.01.2024 | 93.00 | 93.00 | 93.00 | 93.00 | 28 | 2 604 |
17.01.2024 | 88.50 | 88.50 | 88.50 | 88.50 | 20 | 1 770 |
12.01.2024 | 95.80 | 95.80 | 95.80 | 95.80 | 157 | 15 041 |
10.01.2024 | 91.50 | 91.50 | 91.50 | 91.50 | 16 | 1 464 |
09.01.2024 | 88.70 | 90.80 | 88.70 | 90.80 | 36 | 3 227 |
08.01.2024 | 81.10 | 81.10 | 80.00 | 80.00 | 32 | 2 578 |
05.01.2024 | 93.20 | 93.20 | 93.20 | 93.20 | 10 | 932 |
27.12.2023 | 100.60 | 100.60 | 100.60 | 100.60 | 10 | 1 006 |
22.12.2023 | 96.00 | 97.10 | 96.00 | 97.10 | 59 | 5 703 |
20.12.2023 | 97.70 | 100.20 | 97.70 | 100.20 | 277 | 27 705 |
Biznesradar bez reklam? Sprawdź BR Plus