Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO65300
5.84-0.34(-5.50%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.08.2024 | 6.47 | 6.51 | 6.25 | 6.25 | 1 303 | 840 |
13.08.2024 | 6.86 | 6.86 | 6.76 | 6.76 | 28 041 | 19 096 |
12.08.2024 | 6.25 | 6.36 | 6.25 | 6.36 | 8 475 | 5 375 |
09.08.2024 | 5.76 | 6.00 | 5.76 | 5.86 | 18 169 | 10 711 |
07.08.2024 | 5.04 | 5.53 | 5.04 | 5.50 | 42 477 | 21 633 |
05.08.2024 | 4.64 | 4.70 | 4.22 | 4.70 | 16 478 | 7 540 |
02.08.2024 | 6.05 | 6.05 | 5.30 | 5.30 | 8 833 | 5 169 |
01.08.2024 | 6.71 | 6.71 | 6.71 | 6.71 | 1 340 | 899 |
31.07.2024 | 5.91 | 6.25 | 5.91 | 6.25 | 9 159 | 5 663 |
30.07.2024 | 5.54 | 5.54 | 5.54 | 5.54 | 758 | 420 |
29.07.2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6 961 | 4 204 |
26.07.2024 | 6.72 | 6.72 | 6.48 | 6.48 | 9 767 | 6 501 |
25.07.2024 | 6.15 | 6.30 | 6.15 | 6.15 | 18 687 | 11 585 |
24.07.2024 | 6.56 | 6.56 | 6.56 | 6.56 | 2 131 | 1 398 |
23.07.2024 | 6.43 | 6.43 | 6.35 | 6.39 | 6 489 | 4 146 |
22.07.2024 | 6.90 | 6.90 | 6.90 | 6.90 | 8 000 | 5 520 |
17.07.2024 | 7.64 | 7.64 | 7.64 | 7.64 | 5 004 | 3 823 |
15.07.2024 | 7.55 | 7.55 | 7.55 | 7.55 | 5 004 | 3 778 |
12.07.2024 | 8.09 | 8.09 | 8.09 | 8.09 | 4 698 | 3 801 |
11.07.2024 | 7.83 | 7.83 | 7.83 | 7.83 | 4 698 | 3 679 |
09.07.2024 | 7.90 | 7.99 | 7.90 | 7.99 | 9 284 | 7 376 |
08.07.2024 | 8.26 | 8.26 | 8.15 | 8.25 | 10 390 | 8 528 |
05.07.2024 | 8.80 | 8.80 | 8.70 | 8.72 | 11 358 | 9 937 |
04.07.2024 | 8.68 | 8.68 | 8.68 | 8.68 | 1 547 | 1 343 |
03.07.2024 | 8.52 | 8.52 | 8.52 | 8.52 | 1 547 | 1 318 |
02.07.2024 | 8.70 | 8.83 | 8.70 | 8.83 | 179 | 156 |
27.06.2024 | 8.18 | 8.18 | 8.18 | 8.18 | 100 | 82 |
24.06.2024 | 7.78 | 7.78 | 7.78 | 7.78 | 500 | 389 |
20.06.2024 | 7.93 | 8.00 | 7.93 | 8.00 | 680 | 541 |
19.06.2024 | 7.93 | 7.93 | 7.93 | 7.93 | 115 | 91 |
14.06.2024 | 7.08 | 7.08 | 7.08 | 7.08 | 100 | 71 |
13.06.2024 | 6.45 | 6.45 | 6.45 | 6.45 | 2 000 | 1 290 |
12.06.2024 | 6.81 | 6.81 | 6.81 | 6.81 | 100 | 68 |
11.06.2024 | 6.30 | 6.30 | 6.30 | 6.30 | 1 072 | 675 |
10.06.2024 | 5.83 | 5.88 | 5.83 | 5.88 | 1 208 | 710 |
07.06.2024 | 5.50 | 5.70 | 5.50 | 5.70 | 1 136 | 633 |
06.06.2024 | 5.15 | 5.22 | 5.05 | 5.05 | 1 100 | 564 |
05.06.2024 | 4.52 | 4.74 | 4.52 | 4.74 | 640 | 301 |
04.06.2024 | 4.59 | 4.59 | 4.38 | 4.38 | 1 870 | 856 |
03.06.2024 | 5.84 | 5.84 | 5.26 | 5.26 | 220 | 123 |
31.05.2024 | 6.35 | 6.39 | 6.35 | 6.39 | 811 | 518 |
29.05.2024 | 7.21 | 7.36 | 7.21 | 7.33 | 822 | 601 |
28.05.2024 | 6.93 | 6.93 | 6.93 | 6.93 | 132 | 91 |
27.05.2024 | 6.37 | 6.48 | 6.35 | 6.48 | 778 | 495 |
24.05.2024 | 6.00 | 6.21 | 5.79 | 6.21 | 7 372 | 4 551 |
23.05.2024 | 6.22 | 6.22 | 6.22 | 6.22 | 200 | 124 |
16.05.2024 | 6.70 | 6.70 | 6.70 | 6.70 | 100 | 67 |
14.05.2024 | 6.86 | 6.86 | 6.78 | 6.78 | 600 | 409 |
13.05.2024 | 6.87 | 7.07 | 6.80 | 7.07 | 164 390 | 113 179 |
10.05.2024 | 7.40 | 7.42 | 7.18 | 7.18 | 18 698 | 13 616 |
Biznesradar bez reklam? Sprawdź BR Plus