Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO62497
4.30+0.11(+2.63%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.11.2024 | 4.28 | 4.50 | 4.28 | 4.30 | 1 546 | 676 |
| 20.11.2024 | 4.30 | 4.36 | 4.08 | 4.16 | 2 379 | 1 005 |
| 19.11.2024 | 3.96 | 4.35 | 3.86 | 4.17 | 3 799 | 1 569 |
| 18.11.2024 | 3.39 | 4.01 | 3.20 | 4.01 | 6 131 | 2 167 |
| 15.11.2024 | 3.39 | 3.71 | 3.39 | 3.60 | 4 478 | 1 574 |
| 14.11.2024 | 3.74 | 4.11 | 3.74 | 4.00 | 2 107 | 822 |
| 13.11.2024 | 3.60 | 3.81 | 3.19 | 3.47 | 4 910 | 1 722 |
| 12.11.2024 | 3.59 | 3.82 | 3.59 | 3.70 | 4 200 | 1 541 |
| 08.11.2024 | 4.50 | 4.50 | 4.20 | 4.28 | 1 500 | 650 |
| 07.11.2024 | 4.77 | 4.77 | 4.40 | 4.55 | 4 132 | 1 900 |
| 06.11.2024 | 4.63 | 5.10 | 4.20 | 5.10 | 5 998 | 2 776 |
| 05.11.2024 | 4.86 | 5.10 | 4.86 | 5.10 | 1 762 | 872 |
| 04.11.2024 | 4.55 | 4.80 | 4.50 | 4.50 | 2 270 | 1 044 |
| 31.10.2024 | 3.70 | 4.04 | 3.60 | 4.04 | 4 906 | 1 899 |
| 30.10.2024 | 3.31 | 3.71 | 3.30 | 3.71 | 4 426 | 1 550 |
| 29.10.2024 | 3.51 | 3.51 | 2.99 | 2.99 | 7 065 | 2 226 |
| 28.10.2024 | 3.76 | 3.76 | 3.22 | 3.38 | 11 469 | 3 983 |
| 25.10.2024 | 4.40 | 4.83 | 4.40 | 4.83 | 1 312 | 612 |
| 24.10.2024 | 4.97 | 5.20 | 4.49 | 4.49 | 3 100 | 1 505 |
| 23.10.2024 | 4.70 | 4.90 | 4.60 | 4.70 | 1 250 | 593 |
| 22.10.2024 | 4.10 | 5.00 | 4.10 | 4.80 | 2 500 | 1 148 |
| 21.10.2024 | 4.00 | 4.40 | 4.00 | 4.20 | 1 500 | 630 |
| 18.10.2024 | 4.30 | 4.30 | 3.80 | 3.80 | 1 500 | 607 |
| 17.10.2024 | 4.50 | 4.50 | 4.30 | 4.40 | 2 250 | 993 |
| 16.10.2024 | 4.41 | 4.48 | 4.19 | 4.32 | 2 500 | 1 076 |
| 15.10.2024 | 4.49 | 4.50 | 4.00 | 4.10 | 3 250 | 1 399 |
| 14.10.2024 | 5.60 | 5.60 | 5.60 | 5.60 | 2 490 | 1 394 |
| 10.10.2024 | 5.36 | 5.80 | 5.36 | 5.80 | 1 220 | 698 |
| 09.10.2024 | 5.76 | 5.76 | 4.70 | 4.90 | 2 780 | 1 440 |
| 08.10.2024 | 6.39 | 6.39 | 5.77 | 5.77 | 7 274 | 4 309 |
| 07.10.2024 | 6.40 | 6.53 | 6.40 | 6.53 | 400 | 260 |
| 04.10.2024 | 6.05 | 6.05 | 5.74 | 5.80 | 5 543 | 3 221 |
| 03.10.2024 | 4.54 | 5.08 | 4.40 | 5.08 | 6 648 | 3 161 |
| 02.10.2024 | 4.47 | 5.00 | 4.47 | 4.59 | 6 803 | 3 190 |
| 01.10.2024 | 3.19 | 4.12 | 2.70 | 4.12 | 27 162 | 9 102 |
| 30.09.2024 | 3.52 | 3.52 | 3.00 | 3.40 | 4 296 | 1 419 |
| 27.09.2024 | 3.08 | 3.20 | 2.80 | 3.10 | 8 350 | 2 501 |
| 26.09.2024 | 3.06 | 3.30 | 2.80 | 3.10 | 7 586 | 2 306 |
| 25.09.2024 | 4.04 | 4.12 | 3.79 | 4.12 | 2 158 | 858 |
| 24.09.2024 | 4.21 | 4.50 | 4.19 | 4.20 | 1 040 | 447 |
| 23.09.2024 | 4.12 | 4.20 | 4.00 | 4.05 | 1 480 | 606 |
| 20.09.2024 | 4.14 | 4.14 | 3.90 | 3.90 | 960 | 384 |
| 19.09.2024 | 3.89 | 4.03 | 3.80 | 3.91 | 3 821 | 1 522 |
| 18.09.2024 | 3.58 | 3.70 | 3.20 | 3.60 | 3 993 | 1 393 |
| 17.09.2024 | 3.20 | 3.58 | 3.20 | 3.58 | 940 | 318 |
| 16.09.2024 | 3.07 | 3.55 | 3.00 | 3.30 | 2 340 | 755 |
| 13.09.2024 | 3.24 | 3.52 | 3.24 | 3.52 | 2 343 | 799 |
| 12.09.2024 | 3.00 | 3.10 | 2.80 | 2.98 | 20 243 | 6 000 |
| 11.09.2024 | 2.38 | 2.59 | 2.07 | 2.07 | 15 328 | 3 723 |
| 10.09.2024 | 2.91 | 3.04 | 2.01 | 2.27 | 28 691 | 7 113 |
Biznesradar bez reklam? Sprawdź BR Plus
