Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO62075
5.34+0.02(+0.38%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.12.2024 | 5.35 | 5.35 | 5.34 | 5.34 | 20 050 | 10 727 |
| 13.12.2024 | 5.30 | 5.30 | 5.30 | 5.30 | 50 | 27 |
| 06.12.2024 | 4.06 | 4.06 | 4.06 | 4.06 | 50 | 20 |
| 04.12.2024 | 5.35 | 5.35 | 5.16 | 5.16 | 800 | 421 |
| 29.11.2024 | 4.94 | 4.94 | 4.94 | 4.94 | 100 | 49 |
| 26.11.2024 | 4.98 | 4.98 | 4.98 | 4.98 | 404 | 201 |
| 25.11.2024 | 5.67 | 5.67 | 4.89 | 4.89 | 10 500 | 5 169 |
| 22.11.2024 | 5.57 | 5.57 | 5.54 | 5.54 | 333 | 185 |
| 19.11.2024 | 4.78 | 4.78 | 4.78 | 4.78 | 459 | 219 |
| 18.11.2024 | 4.69 | 4.69 | 4.69 | 4.69 | 114 | 53 |
| 15.11.2024 | 4.30 | 4.59 | 4.30 | 4.59 | 1 889 | 840 |
| 14.11.2024 | 4.62 | 4.85 | 4.62 | 4.85 | 1 100 | 511 |
| 13.11.2024 | 4.50 | 4.50 | 4.00 | 4.25 | 2 410 | 995 |
| 12.11.2024 | 4.48 | 4.55 | 4.48 | 4.55 | 10 190 | 4 635 |
| 06.11.2024 | 5.45 | 5.45 | 5.34 | 5.34 | 4 300 | 2 298 |
| 05.11.2024 | 5.73 | 5.73 | 5.73 | 5.73 | 10 000 | 5 730 |
| 04.11.2024 | 5.40 | 5.58 | 5.40 | 5.58 | 913 | 497 |
| 31.10.2024 | 4.55 | 4.89 | 4.55 | 4.89 | 8 800 | 4 189 |
| 30.10.2024 | 4.16 | 4.57 | 4.10 | 4.57 | 29 470 | 12 398 |
| 29.10.2024 | 4.10 | 4.34 | 3.76 | 3.82 | 15 675 | 6 222 |
| 28.10.2024 | 4.56 | 4.56 | 4.06 | 4.30 | 8 589 | 3 634 |
| 25.10.2024 | 5.21 | 5.25 | 5.21 | 5.25 | 878 | 459 |
| 24.10.2024 | 5.66 | 5.66 | 5.66 | 5.66 | 100 | 57 |
| 22.10.2024 | 5.50 | 5.50 | 5.45 | 5.45 | 875 | 481 |
| 21.10.2024 | 4.82 | 5.00 | 4.82 | 5.00 | 121 | 60 |
| 18.10.2024 | 4.60 | 4.60 | 4.60 | 4.60 | 250 | 115 |
| 17.10.2024 | 5.13 | 5.13 | 5.10 | 5.10 | 51 | 26 |
| 16.10.2024 | 5.34 | 5.34 | 5.08 | 5.15 | 365 | 193 |
| 15.10.2024 | 5.31 | 5.31 | 4.79 | 5.16 | 790 | 390 |
| 14.10.2024 | 6.56 | 6.56 | 6.56 | 6.56 | 8 | 5 |
| 11.10.2024 | 7.05 | 7.05 | 7.05 | 7.05 | 230 | 162 |
| 10.10.2024 | 6.27 | 6.84 | 6.27 | 6.84 | 4 005 | 2 655 |
| 09.10.2024 | 6.16 | 6.17 | 5.50 | 5.73 | 4 935 | 2 899 |
| 08.10.2024 | 7.31 | 7.31 | 6.48 | 6.48 | 1 333 | 905 |
| 07.10.2024 | 6.84 | 7.34 | 6.84 | 7.31 | 1 520 | 1 078 |
| 04.10.2024 | 6.54 | 6.87 | 6.54 | 6.79 | 1 510 | 1 010 |
| 03.10.2024 | 5.23 | 6.08 | 5.15 | 6.08 | 2 110 | 1 190 |
| 02.10.2024 | 5.37 | 5.70 | 5.37 | 5.49 | 25 244 | 13 995 |
| 01.10.2024 | 3.94 | 4.97 | 3.43 | 4.88 | 34 559 | 14 855 |
| 30.09.2024 | 4.32 | 4.34 | 3.81 | 4.20 | 29 300 | 11 902 |
| 27.09.2024 | 3.84 | 3.93 | 3.63 | 3.88 | 32 608 | 12 373 |
| 26.09.2024 | 3.86 | 4.14 | 3.58 | 3.87 | 48 816 | 18 780 |
| 24.09.2024 | 5.02 | 5.30 | 5.02 | 5.23 | 2 020 | 1 048 |
| 23.09.2024 | 4.93 | 4.93 | 4.93 | 4.93 | 1 510 | 744 |
| 20.09.2024 | 4.92 | 4.92 | 4.76 | 4.76 | 403 | 194 |
| 19.09.2024 | 4.78 | 4.90 | 4.77 | 4.77 | 1 027 | 494 |
| 18.09.2024 | 4.04 | 4.43 | 4.04 | 4.43 | 2 100 | 898 |
| 17.09.2024 | 4.16 | 4.16 | 4.05 | 4.10 | 1 250 | 513 |
| 16.09.2024 | 3.91 | 4.35 | 3.91 | 4.35 | 9 750 | 3 994 |
| 13.09.2024 | 4.05 | 4.36 | 4.05 | 4.36 | 14 084 | 5 837 |
Biznesradar bez reklam? Sprawdź BR Plus
