Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO62497
3.87-0.26(-6.30%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 3.87 | 3.90 | 3.70 | 3.87 | 6 500 | 2 486 |
| 19.12.2024 | 4.00 | 4.40 | 4.00 | 4.20 | 5 250 | 2 192 |
| 18.12.2024 | 4.32 | 4.40 | 4.32 | 4.40 | 1 600 | 694 |
| 17.12.2024 | 4.34 | 4.34 | 3.90 | 3.90 | 3 526 | 1 437 |
| 16.12.2024 | 4.40 | 4.52 | 4.40 | 4.52 | 800 | 357 |
| 13.12.2024 | 4.32 | 4.60 | 4.32 | 4.50 | 3 280 | 1 443 |
| 12.12.2024 | 4.40 | 4.42 | 4.00 | 4.00 | 3 580 | 1 536 |
| 11.12.2024 | 3.92 | 4.12 | 3.90 | 3.90 | 5 400 | 2 169 |
| 10.12.2024 | 3.64 | 3.82 | 3.50 | 3.82 | 2 400 | 876 |
| 09.12.2024 | 3.55 | 3.90 | 3.55 | 3.90 | 2 000 | 738 |
| 06.12.2024 | 3.65 | 3.65 | 3.30 | 3.30 | 2 000 | 698 |
| 05.12.2024 | 3.78 | 4.02 | 3.60 | 3.80 | 8 600 | 3 259 |
| 04.12.2024 | 4.43 | 4.52 | 4.30 | 4.30 | 5 800 | 2 563 |
| 03.12.2024 | 3.87 | 4.22 | 3.87 | 4.22 | 2 970 | 1 196 |
| 02.12.2024 | 3.81 | 4.01 | 3.70 | 3.80 | 4 080 | 1 567 |
| 29.11.2024 | 3.80 | 4.20 | 3.70 | 4.10 | 2 861 | 1 135 |
| 28.11.2024 | 3.67 | 4.06 | 3.67 | 3.90 | 2 218 | 855 |
| 27.11.2024 | 3.90 | 4.05 | 3.80 | 3.90 | 5 976 | 2 336 |
| 26.11.2024 | 4.00 | 4.45 | 4.00 | 4.16 | 5 106 | 2 129 |
| 25.11.2024 | 4.58 | 4.70 | 4.09 | 4.09 | 3 968 | 1 737 |
| 22.11.2024 | 4.69 | 4.70 | 4.20 | 4.67 | 5 821 | 2 642 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
