Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO46409
85.20-13.70(-13.85%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.10.2024 | 88.60 | 88.60 | 83.00 | 85.20 | 156 | 13 154 |
| 24.10.2024 | 100.40 | 100.40 | 100.40 | 100.40 | 10 | 1 004 |
| 21.10.2024 | 90.50 | 90.50 | 90.50 | 90.50 | 40 | 3 620 |
| 18.10.2024 | 90.50 | 90.50 | 88.90 | 88.90 | 300 | 27 070 |
| 17.10.2024 | 95.00 | 95.00 | 95.00 | 95.00 | 22 | 2 090 |
| 16.10.2024 | 91.50 | 93.10 | 91.50 | 92.50 | 272 | 25 168 |
| 15.10.2024 | 94.80 | 94.80 | 93.30 | 93.30 | 90 | 8 487 |
| 03.10.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 30 | 3 090 |
| 02.10.2024 | 97.80 | 97.80 | 97.80 | 97.80 | 30 | 2 934 |
| 01.10.2024 | 87.00 | 90.50 | 87.00 | 90.50 | 58 | 5 085 |
| 27.09.2024 | 79.40 | 79.40 | 79.40 | 79.40 | 20 | 1 588 |
| 26.09.2024 | 80.00 | 80.00 | 80.00 | 80.00 | 24 | 1 920 |
| 24.09.2024 | 93.10 | 93.10 | 93.10 | 93.10 | 22 | 2 048 |
| 18.09.2024 | 84.00 | 84.00 | 84.00 | 84.00 | 23 | 1 932 |
| 17.09.2024 | 83.40 | 83.40 | 82.50 | 82.50 | 52 | 4 319 |
| 13.09.2024 | 81.00 | 81.00 | 81.00 | 81.00 | 30 | 2 430 |
| 12.09.2024 | 79.10 | 79.10 | 77.90 | 78.00 | 252 | 19 862 |
| 10.09.2024 | 72.30 | 72.30 | 71.40 | 71.40 | 80 | 5 757 |
| 09.09.2024 | 81.00 | 81.00 | 81.00 | 81.00 | 15 | 1 215 |
| 06.09.2024 | 83.70 | 83.70 | 80.00 | 80.00 | 125 | 10 347 |
| 05.09.2024 | 83.30 | 87.50 | 83.30 | 87.50 | 1 018 | 85 446 |
| 04.09.2024 | 84.90 | 90.20 | 83.00 | 85.90 | 2 027 | 174 220 |
| 03.09.2024 | 90.50 | 90.50 | 87.90 | 87.90 | 60 | 5 352 |
| 02.09.2024 | 98.80 | 98.80 | 98.80 | 98.80 | 20 | 1 976 |
| 23.08.2024 | 98.70 | 98.70 | 98.70 | 98.70 | 15 | 1 481 |
| 20.08.2024 | 97.40 | 97.40 | 97.40 | 97.40 | 15 | 1 461 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
