Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO47076
89.30-3.70(-3.98%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.08.2024 | 92.20 | 92.20 | 89.30 | 89.30 | 35 | 3 213 |
13.08.2024 | 96.30 | 96.30 | 96.30 | 96.30 | 36 | 3 467 |
07.08.2024 | 78.50 | 78.50 | 78.50 | 78.50 | 29 | 2 277 |
24.07.2024 | 90.40 | 90.40 | 90.40 | 90.40 | 11 | 994 |
22.07.2024 | 92.20 | 92.20 | 92.20 | 92.20 | 5 | 461 |
02.07.2024 | 116.60 | 116.60 | 116.60 | 116.60 | 8 | 933 |
24.06.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 8 | 832 |
21.06.2024 | 108.00 | 108.00 | 108.00 | 108.00 | 13 | 1 404 |
19.06.2024 | 105.40 | 105.40 | 105.40 | 105.40 | 20 | 2 108 |
18.06.2024 | 104.00 | 104.60 | 104.00 | 104.60 | 23 | 2 404 |
07.06.2024 | 82.20 | 84.80 | 82.20 | 84.80 | 105 | 8 644 |
05.06.2024 | 74.40 | 74.40 | 74.40 | 74.40 | 100 | 7 440 |
04.06.2024 | 72.40 | 72.40 | 70.80 | 70.80 | 19 | 1 366 |
10.05.2024 | 101.20 | 101.20 | 101.20 | 101.20 | 15 | 1 518 |
26.04.2024 | 119.00 | 119.00 | 119.00 | 119.00 | 75 | 8 925 |
22.04.2024 | 108.60 | 108.60 | 108.60 | 108.60 | 20 | 2 172 |
12.04.2024 | 123.40 | 123.40 | 123.40 | 123.40 | 16 | 1 974 |
09.04.2024 | 120.60 | 120.60 | 120.60 | 120.60 | 20 | 2 412 |
03.04.2024 | 119.00 | 119.00 | 119.00 | 119.00 | 20 | 2 380 |
02.04.2024 | 113.80 | 113.80 | 113.80 | 113.80 | 20 | 2 276 |
19.03.2024 | 108.00 | 108.00 | 108.00 | 108.00 | 4 | 432 |
28.02.2024 | 86.70 | 89.90 | 86.70 | 89.90 | 204 | 17 969 |
19.02.2024 | 87.90 | 87.90 | 87.90 | 87.90 | 40 | 3 516 |
15.02.2024 | 81.90 | 82.90 | 81.90 | 82.90 | 94 | 7 713 |
14.02.2024 | 89.60 | 89.60 | 89.60 | 89.60 | 15 | 1 344 |
13.02.2024 | 86.00 | 88.30 | 86.00 | 88.30 | 55 | 4 765 |
12.02.2024 | 82.80 | 85.00 | 82.40 | 85.00 | 32 | 2 661 |
09.02.2024 | 83.30 | 86.80 | 83.30 | 86.70 | 74 | 6 266 |
08.02.2024 | 75.60 | 80.90 | 74.00 | 80.90 | 285 | 21 737 |
07.02.2024 | 73.70 | 75.10 | 72.50 | 72.50 | 295 | 21 855 |
06.02.2024 | 70.90 | 72.50 | 70.90 | 71.50 | 85 | 6 098 |
05.02.2024 | 66.00 | 66.00 | 66.00 | 66.00 | 10 | 660 |
02.02.2024 | 72.80 | 74.00 | 65.90 | 67.40 | 312 | 22 200 |
01.02.2024 | 79.40 | 82.90 | 78.20 | 82.50 | 208 | 16 910 |
31.01.2024 | 84.20 | 85.00 | 81.60 | 81.60 | 108 | 9 039 |
30.01.2024 | 84.50 | 84.90 | 81.60 | 84.90 | 134 | 11 241 |
29.01.2024 | 89.40 | 90.60 | 85.20 | 86.50 | 240 | 20 917 |
22.01.2024 | 67.60 | 71.20 | 67.50 | 71.20 | 124 | 8 660 |
19.01.2024 | 73.00 | 73.00 | 73.00 | 73.00 | 90 | 6 570 |
18.01.2024 | 69.50 | 70.20 | 67.20 | 69.80 | 325 | 22 460 |
17.01.2024 | 66.00 | 66.00 | 63.20 | 65.60 | 207 | 13 392 |
16.01.2024 | 67.60 | 72.70 | 67.00 | 67.00 | 205 | 14 170 |
15.01.2024 | 66.50 | 66.70 | 64.50 | 65.60 | 252 | 16 591 |
12.01.2024 | 72.00 | 74.90 | 72.00 | 74.90 | 75 | 5 546 |
10.01.2024 | 66.20 | 69.20 | 66.20 | 69.20 | 182 | 12 105 |
09.01.2024 | 62.10 | 67.50 | 62.10 | 63.40 | 347 | 22 666 |
08.01.2024 | 66.40 | 66.40 | 57.50 | 59.00 | 140 | 8 496 |
05.01.2024 | 68.10 | 71.80 | 67.30 | 71.80 | 148 | 10 499 |
04.01.2024 | 71.40 | 71.40 | 71.40 | 71.40 | 15 | 1 071 |
03.01.2024 | 59.90 | 68.60 | 59.90 | 68.60 | 94 | 6 102 |
Biznesradar bez reklam? Sprawdź BR Plus