Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO46581
74.80+4.30(+6.10%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.12.2024 | 73.40 | 74.80 | 73.40 | 74.80 | 54 | 3 996 |
| 06.12.2024 | 74.60 | 74.60 | 70.60 | 70.60 | 54 | 3 955 |
| 04.12.2024 | 82.20 | 82.70 | 82.20 | 82.70 | 52 | 4 293 |
| 26.11.2024 | 79.50 | 80.40 | 79.50 | 80.40 | 37 | 2 964 |
| 25.11.2024 | 85.90 | 85.90 | 85.90 | 85.90 | 15 | 1 289 |
| 22.11.2024 | 85.80 | 87.20 | 84.00 | 87.20 | 54 | 4 644 |
| 21.11.2024 | 81.40 | 81.80 | 81.40 | 81.80 | 80 | 6 538 |
| 20.11.2024 | 80.90 | 81.80 | 80.00 | 80.00 | 120 | 9 734 |
| 19.11.2024 | 81.20 | 81.20 | 81.20 | 81.20 | 20 | 1 624 |
| 18.11.2024 | 72.60 | 76.60 | 70.80 | 75.60 | 210 | 15 339 |
| 15.11.2024 | 73.20 | 75.30 | 72.60 | 75.10 | 158 | 11 716 |
| 14.11.2024 | 76.00 | 76.00 | 76.00 | 76.00 | 94 | 7 144 |
| 13.11.2024 | 76.00 | 76.00 | 72.00 | 72.00 | 94 | 7 035 |
| 12.11.2024 | 74.60 | 77.10 | 74.60 | 77.10 | 137 | 10 402 |
| 07.11.2024 | 83.90 | 83.90 | 83.00 | 83.00 | 15 | 1 250 |
| 06.11.2024 | 87.50 | 87.50 | 87.50 | 87.50 | 10 | 875 |
| 05.11.2024 | 88.30 | 88.30 | 88.30 | 88.30 | 20 | 1 766 |
| 30.10.2024 | 71.50 | 75.00 | 69.70 | 75.00 | 308 | 22 371 |
| 29.10.2024 | 70.20 | 73.50 | 68.50 | 68.50 | 354 | 25 385 |
| 28.10.2024 | 75.30 | 75.30 | 69.50 | 71.30 | 2 384 | 172 527 |
| 25.10.2024 | 81.60 | 84.50 | 81.20 | 84.50 | 166 | 13 797 |
| 15.10.2024 | 78.70 | 78.70 | 76.30 | 76.30 | 800 | 62 275 |
| 07.10.2024 | 101.20 | 101.20 | 101.20 | 101.20 | 20 | 2 024 |
| 16.09.2024 | 70.40 | 70.40 | 70.40 | 70.40 | 20 | 1 408 |
| 13.09.2024 | 68.30 | 68.40 | 68.30 | 68.40 | 334 | 22 845 |
| 11.09.2024 | 60.50 | 60.60 | 60.50 | 60.60 | 334 | 20 208 |
| 09.09.2024 | 67.10 | 67.10 | 63.30 | 64.30 | 2 450 | 159 790 |
| 06.09.2024 | 70.70 | 71.50 | 66.60 | 66.60 | 3 250 | 227 775 |
| 02.09.2024 | 85.70 | 87.20 | 85.70 | 86.90 | 400 | 34 545 |
| 08.08.2024 | 91.40 | 95.10 | 91.40 | 95.10 | 360 | 33 698 |
| 07.08.2024 | 85.80 | 91.60 | 85.80 | 91.60 | 240 | 21 288 |
| 06.08.2024 | 84.50 | 84.50 | 84.50 | 84.50 | 220 | 18 590 |
| 31.07.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 13 | 1 313 |
| 26.07.2024 | 103.20 | 103.20 | 97.30 | 97.30 | 25 | 2 503 |
| 23.07.2024 | 102.00 | 102.00 | 102.00 | 102.00 | 12 | 1 224 |
| 13.06.2024 | 103.40 | 103.40 | 103.40 | 103.40 | 30 | 3 102 |
| 12.06.2024 | 106.80 | 106.80 | 106.80 | 106.80 | 30 | 3 204 |
| 06.06.2024 | 89.20 | 89.20 | 89.20 | 89.20 | 72 | 6 422 |
| 05.06.2024 | 84.70 | 84.70 | 84.70 | 84.70 | 72 | 6 098 |
| 04.06.2024 | 81.20 | 81.30 | 81.20 | 81.30 | 116 | 9 423 |
| 13.03.2024 | 96.50 | 98.30 | 95.70 | 98.30 | 144 | 14 004 |
| 12.03.2024 | 99.20 | 99.20 | 94.70 | 97.90 | 259 | 25 259 |
| 11.03.2024 | 96.20 | 97.20 | 92.40 | 96.70 | 179 | 17 167 |
| 08.03.2024 | 102.60 | 102.60 | 102.60 | 102.60 | 72 | 7 387 |
| 07.03.2024 | 98.10 | 98.90 | 97.00 | 97.00 | 72 | 7 046 |
| 06.03.2024 | 98.10 | 100.60 | 98.10 | 100.60 | 193 | 19 155 |
| 05.03.2024 | 98.00 | 98.00 | 98.00 | 98.00 | 15 | 1 470 |
| 01.03.2024 | 97.50 | 99.40 | 97.30 | 99.40 | 60 | 5 904 |
| 29.02.2024 | 96.50 | 98.30 | 96.20 | 97.20 | 314 | 30 581 |
| 27.02.2024 | 97.60 | 97.60 | 97.60 | 97.60 | 5 | 488 |
Biznesradar bez reklam? Sprawdź BR Plus
