Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO47498
76.70-2.10(-2.66%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.08.2024 | 79.50 | 79.50 | 73.10 | 76.70 | 170 | 12 959 |
14.08.2024 | 79.30 | 81.30 | 78.10 | 78.40 | 84 | 6 643 |
13.08.2024 | 85.30 | 85.30 | 81.90 | 81.90 | 123 | 10 401 |
12.08.2024 | 79.20 | 80.20 | 79.00 | 80.20 | 347 | 27 512 |
09.08.2024 | 74.70 | 76.50 | 74.70 | 76.50 | 16 | 1 210 |
07.08.2024 | 64.40 | 71.40 | 64.40 | 71.40 | 210 | 14 658 |
06.08.2024 | 65.50 | 66.50 | 62.50 | 66.50 | 376 | 24 159 |
05.08.2024 | 63.70 | 64.40 | 60.00 | 64.40 | 460 | 28 583 |
02.08.2024 | 80.70 | 80.70 | 66.40 | 66.40 | 98 | 7 109 |
01.08.2024 | 84.40 | 86.10 | 81.50 | 81.50 | 512 | 43 074 |
31.07.2024 | 80.60 | 81.10 | 80.20 | 80.20 | 295 | 23 777 |
30.07.2024 | 74.10 | 74.10 | 74.10 | 74.10 | 25 | 1 853 |
29.07.2024 | 79.90 | 80.70 | 78.40 | 78.40 | 229 | 18 330 |
26.07.2024 | 84.20 | 84.20 | 76.70 | 77.40 | 230 | 18 620 |
25.07.2024 | 79.80 | 79.80 | 77.00 | 79.10 | 58 | 4 563 |
24.07.2024 | 80.30 | 82.40 | 80.30 | 80.70 | 177 | 14 437 |
23.07.2024 | 81.20 | 81.20 | 81.20 | 81.20 | 13 | 1 056 |
22.07.2024 | 82.30 | 83.50 | 82.30 | 83.50 | 50 | 4 149 |
27.06.2024 | 96.20 | 96.20 | 96.20 | 96.20 | 49 | 4 714 |
24.06.2024 | 95.30 | 95.30 | 95.30 | 95.30 | 344 | 32 783 |
06.06.2024 | 67.00 | 67.00 | 67.00 | 67.00 | 145 | 9 715 |
05.06.2024 | 64.40 | 64.40 | 64.40 | 64.40 | 10 | 644 |
04.06.2024 | 61.90 | 61.90 | 61.90 | 61.90 | 10 | 619 |
30.04.2024 | 100.20 | 100.20 | 100.20 | 100.20 | 14 | 1 403 |
29.04.2024 | 103.80 | 103.80 | 103.80 | 103.80 | 6 | 623 |
26.04.2024 | 108.60 | 108.60 | 108.60 | 108.60 | 20 | 2 172 |
22.04.2024 | 95.20 | 95.20 | 95.20 | 95.20 | 10 | 952 |
19.04.2024 | 102.40 | 102.40 | 98.30 | 98.30 | 125 | 12 727 |
18.04.2024 | 98.30 | 100.00 | 98.10 | 98.10 | 240 | 23 655 |
16.04.2024 | 111.20 | 111.20 | 111.20 | 111.20 | 100 | 11 120 |
15.04.2024 | 107.60 | 107.60 | 107.60 | 107.60 | 16 | 1 722 |
25.03.2024 | 91.60 | 91.60 | 91.60 | 91.60 | 9 | 824 |
19.03.2024 | 95.70 | 95.70 | 95.70 | 95.70 | 100 | 9 570 |
14.03.2024 | 86.00 | 86.00 | 86.00 | 86.00 | 3 000 | 258 000 |
11.03.2024 | 76.10 | 76.10 | 76.10 | 76.10 | 35 | 2 664 |
07.03.2024 | 78.50 | 78.50 | 78.50 | 78.50 | 51 | 4 004 |
15.02.2024 | 75.10 | 75.10 | 75.10 | 75.10 | 10 | 751 |
09.02.2024 | 73.70 | 73.70 | 73.70 | 73.70 | 5 | 369 |
08.02.2024 | 64.00 | 68.30 | 64.00 | 68.30 | 1 531 | 98 033 |
05.02.2024 | 57.20 | 57.20 | 55.10 | 55.80 | 1 511 | 84 087 |
30.01.2024 | 75.30 | 75.70 | 73.20 | 75.60 | 90 | 6 768 |
16.01.2024 | 62.90 | 62.90 | 62.90 | 62.90 | 8 | 503 |
09.01.2024 | 55.30 | 55.30 | 55.30 | 55.30 | 105 | 5 807 |
08.01.2024 | 50.80 | 50.80 | 46.80 | 46.80 | 188 | 9 172 |
05.01.2024 | 60.70 | 60.70 | 60.70 | 60.70 | 83 | 5 038 |
03.01.2024 | 47.30 | 54.10 | 47.30 | 54.10 | 40 | 2 028 |
28.12.2023 | 58.60 | 60.90 | 58.60 | 59.20 | 170 | 10 107 |
22.12.2023 | 63.60 | 63.60 | 63.60 | 63.60 | 8 | 509 |
20.12.2023 | 65.00 | 66.40 | 64.40 | 64.90 | 175 | 11 366 |
19.12.2023 | 56.90 | 58.30 | 56.70 | 58.00 | 183 | 10 530 |
Biznesradar bez reklam? Sprawdź BR Plus