Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO62497
6.99+0.50(+7.70%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
13.08.2024 | 6.99 | 6.99 | 6.99 | 6.99 | 160 | 112 |
09.08.2024 | 5.91 | 5.91 | 5.91 | 5.91 | 80 | 47 |
08.08.2024 | 5.57 | 5.70 | 5.57 | 5.69 | 1 435 | 809 |
07.08.2024 | 5.03 | 5.36 | 5.03 | 5.36 | 504 | 259 |
06.08.2024 | 4.95 | 5.00 | 4.56 | 5.00 | 429 | 210 |
05.08.2024 | 4.50 | 4.50 | 4.36 | 4.43 | 754 | 334 |
02.08.2024 | 5.55 | 5.55 | 4.99 | 5.04 | 360 | 185 |
01.08.2024 | 6.90 | 6.90 | 6.80 | 6.80 | 1 604 | 1 105 |
31.07.2024 | 6.12 | 6.12 | 6.12 | 6.12 | 978 | 599 |
30.07.2024 | 5.75 | 5.75 | 5.75 | 5.75 | 978 | 562 |
29.07.2024 | 6.38 | 6.46 | 6.38 | 6.46 | 1 726 | 1 108 |
28.06.2024 | 8.48 | 8.48 | 8.48 | 8.48 | 60 | 51 |
20.06.2024 | 8.10 | 8.10 | 8.10 | 8.10 | 200 | 162 |
19.06.2024 | 7.85 | 8.02 | 7.85 | 8.02 | 120 | 95 |
18.06.2024 | 7.50 | 7.50 | 7.44 | 7.44 | 30 070 | 22 552 |
17.06.2024 | 7.00 | 7.05 | 7.00 | 7.05 | 260 | 182 |
12.06.2024 | 6.90 | 7.00 | 6.90 | 7.00 | 90 | 63 |
11.06.2024 | 6.43 | 6.43 | 6.43 | 6.43 | 228 | 147 |
10.06.2024 | 5.72 | 6.00 | 5.72 | 5.91 | 2 777 | 1 629 |
07.06.2024 | 5.77 | 5.77 | 5.77 | 5.77 | 100 | 58 |
06.06.2024 | 5.26 | 5.35 | 5.10 | 5.24 | 4 359 | 2 292 |
05.06.2024 | 4.72 | 4.87 | 4.69 | 4.81 | 14 193 | 6 823 |
04.06.2024 | 4.65 | 4.67 | 4.46 | 4.50 | 2 537 | 1 155 |
03.06.2024 | 6.15 | 6.19 | 5.26 | 5.32 | 8 740 | 5 223 |
31.05.2024 | 6.42 | 6.60 | 6.32 | 6.32 | 1 720 | 1 107 |
28.05.2024 | 6.85 | 6.90 | 6.85 | 6.90 | 650 | 446 |
27.05.2024 | 6.61 | 6.72 | 6.61 | 6.72 | 1 750 | 1 171 |
24.05.2024 | 6.13 | 6.35 | 5.90 | 6.30 | 850 | 519 |
23.05.2024 | 6.44 | 6.70 | 6.44 | 6.70 | 410 | 270 |
22.05.2024 | 6.28 | 6.63 | 6.28 | 6.54 | 2 641 | 1 677 |
21.05.2024 | 6.59 | 6.88 | 6.59 | 6.87 | 1 610 | 1 084 |
20.05.2024 | 7.25 | 7.25 | 7.25 | 7.25 | 80 | 58 |
16.05.2024 | 6.87 | 6.91 | 6.76 | 6.91 | 1 570 | 1 082 |
15.05.2024 | 6.80 | 6.80 | 6.25 | 6.25 | 11 780 | 7 672 |
14.05.2024 | 7.02 | 7.02 | 6.61 | 6.61 | 6 470 | 4 436 |
13.05.2024 | 6.89 | 7.00 | 6.85 | 6.99 | 4 960 | 3 429 |
09.05.2024 | 7.39 | 7.47 | 7.18 | 7.29 | 6 070 | 4 421 |
08.05.2024 | 6.66 | 7.00 | 6.66 | 7.00 | 15 000 | 10 342 |
07.05.2024 | 7.03 | 7.03 | 7.03 | 7.03 | 150 | 105 |
06.05.2024 | 7.25 | 7.25 | 7.25 | 7.25 | 120 | 87 |
02.05.2024 | 7.56 | 7.62 | 7.19 | 7.31 | 1 500 | 1 116 |
24.04.2024 | 8.69 | 8.96 | 8.69 | 8.96 | 445 | 397 |
23.04.2024 | 8.42 | 8.42 | 8.42 | 8.42 | 120 | 101 |
22.04.2024 | 8.07 | 8.19 | 8.07 | 8.19 | 220 | 179 |
19.04.2024 | 8.80 | 8.81 | 8.06 | 8.46 | 1 820 | 1 552 |
18.04.2024 | 8.51 | 8.52 | 8.14 | 8.32 | 3 396 | 2 869 |
17.04.2024 | 9.44 | 9.44 | 9.31 | 9.31 | 200 | 188 |
16.04.2024 | 9.52 | 9.60 | 9.45 | 9.51 | 780 | 744 |
15.04.2024 | 9.25 | 9.25 | 9.25 | 9.25 | 100 | 93 |
12.04.2024 | 10.16 | 10.32 | 10.16 | 10.32 | 2 578 | 2 660 |
Biznesradar bez reklam? Sprawdź BR Plus