Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO47498
62.30+3.30(+5.59%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 60.20 | 60.20 | 60.20 | 60.20 | 412 | 24 802 |
| 15.11.2024 | 51.60 | 51.60 | 51.60 | 51.60 | 75 | 3 870 |
| 05.11.2024 | 65.20 | 65.20 | 65.20 | 65.20 | 4 000 | 260 800 |
| 04.11.2024 | 61.90 | 61.90 | 61.90 | 61.90 | 10 | 619 |
| 30.10.2024 | 53.60 | 53.60 | 53.30 | 53.30 | 61 | 3 254 |
| 29.10.2024 | 49.35 | 49.35 | 49.35 | 49.35 | 197 | 9 722 |
| 28.10.2024 | 54.00 | 54.00 | 48.75 | 51.20 | 2 071 | 108 703 |
| 25.10.2024 | 64.00 | 64.00 | 64.00 | 64.00 | 15 | 960 |
| 24.10.2024 | 67.00 | 67.00 | 67.00 | 67.00 | 48 | 3 216 |
| 22.10.2024 | 64.70 | 64.70 | 64.70 | 64.70 | 45 | 2 912 |
| 21.10.2024 | 60.20 | 60.60 | 59.90 | 60.20 | 129 | 7 771 |
| 18.10.2024 | 60.20 | 60.20 | 57.50 | 57.50 | 29 | 1 732 |
| 17.10.2024 | 60.50 | 60.50 | 60.50 | 60.50 | 15 | 908 |
| 16.10.2024 | 60.80 | 60.80 | 60.80 | 60.80 | 600 | 36 480 |
| 15.10.2024 | 57.90 | 60.40 | 56.90 | 60.40 | 780 | 45 222 |
| 10.10.2024 | 75.10 | 75.10 | 75.10 | 75.10 | 33 | 2 478 |
| 09.10.2024 | 73.50 | 73.50 | 73.50 | 73.50 | 33 | 2 426 |
| 08.10.2024 | 79.50 | 79.50 | 71.60 | 71.60 | 3 755 | 292 946 |
| 07.10.2024 | 75.20 | 81.00 | 75.20 | 81.00 | 150 | 11 788 |
| 04.10.2024 | 72.60 | 76.90 | 72.60 | 75.30 | 348 | 26 187 |
| 03.10.2024 | 70.10 | 70.10 | 68.70 | 68.70 | 99 | 6 898 |
| 02.10.2024 | 61.10 | 65.20 | 61.10 | 61.60 | 602 | 37 934 |
| 01.10.2024 | 44.30 | 55.50 | 44.30 | 55.50 | 244 | 13 049 |
| 30.09.2024 | 50.00 | 50.00 | 46.50 | 46.50 | 319 | 15 370 |
| 26.09.2024 | 47.10 | 47.10 | 47.10 | 47.10 | 42 | 1 978 |
| 24.09.2024 | 59.10 | 61.30 | 58.90 | 61.30 | 97 | 5 819 |
| 23.09.2024 | 56.90 | 58.70 | 56.30 | 58.10 | 301 | 17 163 |
| 20.09.2024 | 57.20 | 57.20 | 55.70 | 55.70 | 476 | 27 168 |
| 19.09.2024 | 55.80 | 57.00 | 55.80 | 57.00 | 160 | 9 108 |
| 18.09.2024 | 50.70 | 50.70 | 49.45 | 49.45 | 90 | 4 513 |
| 16.09.2024 | 46.70 | 48.45 | 46.50 | 48.45 | 158 | 7 440 |
| 13.09.2024 | 51.40 | 51.40 | 51.40 | 51.40 | 1 000 | 51 400 |
| 12.09.2024 | 46.55 | 46.55 | 45.75 | 45.75 | 327 | 15 000 |
| 11.09.2024 | 39.60 | 39.75 | 38.75 | 38.75 | 264 | 10 413 |
| 10.09.2024 | 38.20 | 38.20 | 36.35 | 37.90 | 133 | 4 945 |
| 09.09.2024 | 46.10 | 46.10 | 45.00 | 45.00 | 1 775 | 81 781 |
| 06.09.2024 | 51.40 | 51.40 | 49.50 | 49.50 | 151 | 7 591 |
| 05.09.2024 | 51.70 | 51.70 | 51.70 | 51.70 | 262 | 13 545 |
| 04.09.2024 | 51.60 | 51.60 | 50.40 | 50.40 | 93 | 4 734 |
| 03.09.2024 | 61.90 | 61.90 | 56.20 | 56.20 | 77 | 4 512 |
| 02.09.2024 | 64.60 | 64.60 | 64.60 | 64.60 | 23 | 1 486 |
| 30.08.2024 | 75.80 | 75.80 | 66.50 | 66.50 | 601 | 43 563 |
| 29.08.2024 | 68.90 | 75.00 | 67.40 | 75.00 | 217 | 15 148 |
| 28.08.2024 | 68.90 | 70.90 | 68.90 | 69.80 | 99 | 6 917 |
| 27.08.2024 | 78.80 | 78.90 | 74.80 | 74.80 | 145 | 11 260 |
| 26.08.2024 | 73.50 | 79.70 | 73.20 | 78.10 | 531 | 41 447 |
| 23.08.2024 | 65.10 | 69.50 | 65.10 | 69.50 | 91 | 6 207 |
| 22.08.2024 | 60.60 | 60.60 | 60.60 | 60.60 | 80 | 4 848 |
| 21.08.2024 | 65.10 | 67.60 | 65.10 | 67.60 | 40 | 2 646 |
| 16.08.2024 | 79.50 | 79.50 | 73.10 | 76.70 | 170 | 12 959 |
Biznesradar bez reklam? Sprawdź BR Plus
