Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO62075
4.43-0.06(-1.34%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
12.09.2024 | 3.80 | 3.89 | 3.68 | 3.70 | 16 275 | 6 175 |
11.09.2024 | 3.17 | 3.46 | 2.84 | 2.86 | 14 565 | 4 391 |
10.09.2024 | 3.76 | 3.76 | 2.86 | 3.10 | 33 097 | 10 969 |
09.09.2024 | 3.95 | 3.98 | 3.60 | 3.80 | 19 858 | 7 737 |
06.09.2024 | 4.36 | 4.36 | 4.21 | 4.21 | 650 | 277 |
05.09.2024 | 4.42 | 4.42 | 4.29 | 4.29 | 750 | 328 |
04.09.2024 | 4.27 | 4.59 | 4.27 | 4.40 | 700 | 309 |
03.09.2024 | 5.70 | 5.70 | 5.37 | 5.51 | 8 804 | 5 007 |
28.08.2024 | 6.37 | 6.37 | 6.37 | 6.37 | 30 | 19 |
27.08.2024 | 6.68 | 6.68 | 6.68 | 6.68 | 90 | 60 |
26.08.2024 | 6.85 | 6.85 | 6.85 | 6.85 | 1 197 | 820 |
23.08.2024 | 6.00 | 6.00 | 6.00 | 6.00 | 8 002 | 4 801 |
22.08.2024 | 5.30 | 5.54 | 5.26 | 5.54 | 8 574 | 4 611 |
21.08.2024 | 5.74 | 6.00 | 5.74 | 6.00 | 2 530 | 1 465 |
20.08.2024 | 5.66 | 6.08 | 5.66 | 6.08 | 389 | 224 |
19.08.2024 | 6.67 | 6.67 | 6.51 | 6.51 | 1 598 | 1 053 |
14.08.2024 | 7.17 | 7.17 | 7.17 | 7.17 | 278 | 199 |
13.08.2024 | 7.78 | 7.78 | 7.78 | 7.78 | 166 | 129 |
12.08.2024 | 7.18 | 7.27 | 7.08 | 7.27 | 455 | 327 |
08.08.2024 | 6.66 | 6.66 | 6.66 | 6.66 | 149 | 99 |
07.08.2024 | 6.09 | 6.36 | 6.09 | 6.35 | 1 946 | 1 204 |
06.08.2024 | 5.36 | 5.85 | 5.36 | 5.85 | 760 | 426 |
31.07.2024 | 6.86 | 7.22 | 6.86 | 7.20 | 1 713 | 1 226 |
30.07.2024 | 6.45 | 6.45 | 6.39 | 6.42 | 1 713 | 1 098 |
04.07.2024 | 9.60 | 9.60 | 9.60 | 9.60 | 50 | 48 |
27.06.2024 | 8.92 | 8.92 | 8.92 | 8.92 | 3 837 | 3 423 |
25.06.2024 | 8.87 | 8.87 | 8.87 | 8.87 | 410 | 364 |
24.06.2024 | 8.76 | 8.76 | 8.70 | 8.70 | 410 | 358 |
21.06.2024 | 8.86 | 8.86 | 8.86 | 8.86 | 170 | 151 |
19.06.2024 | 8.71 | 8.71 | 8.71 | 8.71 | 170 | 148 |
18.06.2024 | 8.34 | 8.34 | 8.34 | 8.34 | 250 | 209 |
17.06.2024 | 7.77 | 7.77 | 7.77 | 7.77 | 250 | 194 |
14.06.2024 | 8.04 | 8.04 | 8.04 | 8.04 | 210 | 169 |
12.06.2024 | 7.76 | 7.76 | 7.76 | 7.76 | 210 | 163 |
11.06.2024 | 7.23 | 7.25 | 7.23 | 7.25 | 793 | 574 |
06.06.2024 | 6.10 | 6.10 | 6.10 | 6.10 | 528 | 322 |
04.06.2024 | 5.44 | 5.44 | 5.30 | 5.30 | 535 | 286 |
03.06.2024 | 6.99 | 6.99 | 6.00 | 6.00 | 570 | 382 |
31.05.2024 | 7.33 | 7.33 | 7.33 | 7.33 | 360 | 264 |
29.05.2024 | 8.31 | 8.31 | 8.31 | 8.31 | 630 | 524 |
24.05.2024 | 6.94 | 7.15 | 6.73 | 7.15 | 940 | 652 |
22.05.2024 | 7.20 | 7.20 | 7.20 | 7.20 | 97 | 70 |
21.05.2024 | 7.56 | 7.56 | 7.56 | 7.56 | 200 | 151 |
20.05.2024 | 8.07 | 8.07 | 8.07 | 8.07 | 97 | 78 |
16.05.2024 | 7.70 | 7.70 | 7.70 | 7.70 | 130 | 100 |
15.05.2024 | 7.07 | 7.07 | 7.07 | 7.07 | 130 | 92 |
10.05.2024 | 8.29 | 8.29 | 8.29 | 8.29 | 200 | 166 |
Biznesradar bez reklam? Sprawdź BR Plus