Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO65300
4.40+0.32(+7.84%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 4.06 | 4.06 | 4.06 | 4.06 | 900 | 365 |
| 18.11.2024 | 3.28 | 3.86 | 3.10 | 3.86 | 17 000 | 5 731 |
| 15.11.2024 | 3.30 | 3.59 | 3.30 | 3.44 | 15 120 | 5 165 |
| 14.11.2024 | 3.63 | 3.82 | 3.63 | 3.82 | 13 145 | 4 903 |
| 13.11.2024 | 3.55 | 3.68 | 3.14 | 3.35 | 19 800 | 6 751 |
| 12.11.2024 | 3.50 | 3.77 | 3.49 | 3.56 | 8 200 | 2 958 |
| 08.11.2024 | 4.51 | 4.51 | 4.09 | 4.09 | 30 887 | 13 821 |
| 06.11.2024 | 4.38 | 4.38 | 4.12 | 4.35 | 19 200 | 8 353 |
| 05.11.2024 | 4.85 | 5.05 | 4.85 | 4.97 | 2 190 | 1 090 |
| 04.11.2024 | 4.65 | 4.65 | 4.54 | 4.54 | 3 200 | 1 456 |
| 31.10.2024 | 3.47 | 3.92 | 3.47 | 3.92 | 10 490 | 4 002 |
| 30.10.2024 | 3.20 | 3.54 | 3.10 | 3.54 | 18 330 | 5 961 |
| 29.10.2024 | 3.14 | 3.41 | 2.80 | 2.84 | 40 500 | 11 809 |
| 28.10.2024 | 3.58 | 3.58 | 3.04 | 3.29 | 14 080 | 4 708 |
| 25.10.2024 | 4.28 | 4.61 | 4.28 | 4.61 | 7 000 | 3 138 |
| 22.10.2024 | 4.25 | 4.55 | 4.25 | 4.55 | 4 500 | 2 002 |
| 21.10.2024 | 4.18 | 4.31 | 4.10 | 4.13 | 6 750 | 2 815 |
| 18.10.2024 | 4.22 | 4.33 | 3.85 | 3.88 | 9 000 | 3 648 |
| 17.10.2024 | 4.15 | 4.32 | 4.15 | 4.30 | 8 250 | 3 495 |
| 16.10.2024 | 4.35 | 4.40 | 4.01 | 4.36 | 13 250 | 5 600 |
| 15.10.2024 | 4.22 | 4.34 | 3.94 | 3.99 | 33 250 | 13 779 |
| 14.10.2024 | 5.58 | 5.58 | 5.58 | 5.58 | 357 | 199 |
| 11.10.2024 | 6.10 | 6.10 | 6.10 | 6.10 | 13 785 | 8 409 |
| 09.10.2024 | 5.60 | 5.64 | 4.66 | 4.84 | 16 500 | 8 795 |
| 08.10.2024 | 6.22 | 6.22 | 6.20 | 6.20 | 40 120 | 24 954 |
| 07.10.2024 | 6.15 | 6.32 | 6.15 | 6.32 | 1 030 | 644 |
| 04.10.2024 | 5.80 | 5.82 | 5.80 | 5.82 | 4 750 | 2 764 |
| 03.10.2024 | 4.47 | 4.70 | 4.43 | 4.70 | 2 993 | 1 343 |
| 02.10.2024 | 4.46 | 4.76 | 4.46 | 4.46 | 98 095 | 44 936 |
| 01.10.2024 | 3.37 | 4.00 | 3.30 | 3.96 | 11 542 | 4 222 |
| 30.09.2024 | 3.40 | 3.40 | 3.26 | 3.27 | 10 842 | 3 577 |
| 27.09.2024 | 2.90 | 2.97 | 2.71 | 2.96 | 26 061 | 7 461 |
| 26.09.2024 | 2.93 | 3.20 | 2.68 | 3.02 | 44 934 | 12 983 |
| 25.09.2024 | 3.85 | 4.00 | 3.63 | 3.99 | 20 283 | 7 616 |
| 24.09.2024 | 4.14 | 4.37 | 4.14 | 4.20 | 12 880 | 5 477 |
| 23.09.2024 | 4.00 | 4.15 | 3.87 | 4.15 | 6 178 | 2 526 |
| 20.09.2024 | 3.96 | 3.98 | 3.72 | 3.72 | 14 160 | 5 473 |
| 19.09.2024 | 3.78 | 4.00 | 3.78 | 3.98 | 2 890 | 1 136 |
| 18.09.2024 | 3.42 | 3.57 | 3.07 | 3.57 | 80 683 | 26 751 |
| 17.09.2024 | 3.34 | 3.56 | 3.02 | 3.56 | 62 184 | 20 258 |
| 16.09.2024 | 2.98 | 3.42 | 2.90 | 3.20 | 44 238 | 13 714 |
| 13.09.2024 | 3.11 | 3.41 | 3.06 | 3.41 | 63 764 | 21 176 |
| 12.09.2024 | 2.85 | 2.98 | 2.66 | 2.90 | 97 581 | 27 657 |
| 11.09.2024 | 2.24 | 2.56 | 1.90 | 1.90 | 133 265 | 30 472 |
| 10.09.2024 | 2.79 | 2.94 | 1.92 | 2.10 | 197 418 | 45 081 |
| 09.09.2024 | 3.00 | 3.03 | 2.51 | 2.84 | 62 543 | 17 491 |
| 06.09.2024 | 3.40 | 3.57 | 2.94 | 2.94 | 133 441 | 45 009 |
| 05.09.2024 | 3.37 | 3.81 | 3.36 | 3.78 | 132 198 | 46 547 |
| 04.09.2024 | 3.50 | 4.08 | 3.28 | 3.63 | 127 297 | 46 033 |
| 03.09.2024 | 4.51 | 4.66 | 3.80 | 3.86 | 38 475 | 15 355 |
Biznesradar bez reklam? Sprawdź BR Plus
