Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCCC28977
17.40-0.36(-2.03%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.02.2022 | 3.80 | 3.80 | 3.77 | 3.77 | 2 609 | 987 |
| 08.02.2022 | 4.25 | 4.25 | 4.25 | 4.25 | 21 991 | 9 346 |
| 07.02.2022 | 4.00 | 4.00 | 3.99 | 3.99 | 21 991 | 8 784 |
| 16.09.2021 | 9.97 | 9.97 | 9.78 | 9.78 | 200 | 198 |
| 16.12.2020 | 5.54 | 5.56 | 5.54 | 5.56 | 200 | 111 |
| 09.12.2020 | 5.60 | 5.60 | 5.60 | 5.60 | 196 | 110 |
| 08.12.2020 | 5.29 | 5.29 | 5.29 | 5.29 | 100 | 53 |
| 07.12.2020 | 4.81 | 4.81 | 4.81 | 4.81 | 96 | 46 |
| 04.12.2020 | 4.65 | 4.72 | 4.65 | 4.72 | 701 | 328 |
| 03.12.2020 | 4.52 | 4.52 | 4.52 | 4.52 | 131 | 59 |
| 23.11.2020 | 4.14 | 4.14 | 4.14 | 4.14 | 222 | 92 |
| 20.11.2020 | 3.88 | 3.88 | 3.88 | 3.88 | 150 | 58 |
| 18.11.2020 | 3.67 | 3.67 | 3.67 | 3.67 | 170 | 62 |
| 16.11.2020 | 3.58 | 3.71 | 3.58 | 3.60 | 8 150 | 2 934 |
| 13.11.2020 | 3.29 | 3.29 | 3.29 | 3.29 | 22 | 7 |
| 10.11.2020 | 3.39 | 3.45 | 3.39 | 3.45 | 4 150 | 1 421 |
| 09.11.2020 | 3.06 | 3.49 | 3.06 | 3.41 | 24 150 | 8 202 |
| 04.11.2020 | 2.09 | 2.09 | 1.93 | 1.93 | 12 000 | 2 374 |
| 30.10.2020 | 1.89 | 1.91 | 1.86 | 1.86 | 10 000 | 1 892 |
| 28.10.2020 | 1.77 | 1.77 | 1.77 | 1.77 | 14 000 | 2 478 |
| 14.10.2020 | 2.77 | 2.77 | 2.77 | 2.77 | 100 | 28 |
| 13.10.2020 | 2.57 | 2.57 | 2.57 | 2.57 | 1 500 | 386 |
| 09.10.2020 | 2.56 | 2.56 | 2.50 | 2.55 | 3 865 | 988 |
| 08.10.2020 | 2.76 | 2.76 | 2.76 | 2.76 | 50 | 14 |
| 02.07.2020 | 4.24 | 4.24 | 4.24 | 4.24 | 350 | 148 |
| 15.06.2020 | 4.29 | 4.29 | 4.07 | 4.07 | 790 | 330 |
| 12.06.2020 | 4.31 | 4.31 | 4.31 | 4.31 | 1 | 0 |
| 10.06.2020 | 4.81 | 4.81 | 4.81 | 4.81 | 40 | 19 |
| 08.06.2020 | 5.04 | 5.04 | 5.04 | 5.04 | 50 | 25 |
| 05.06.2020 | 4.94 | 5.12 | 4.94 | 5.12 | 900 | 457 |
| 04.06.2020 | 4.70 | 4.70 | 4.70 | 4.70 | 250 | 118 |
| 03.06.2020 | 4.01 | 4.10 | 4.01 | 4.10 | 1 310 | 530 |
| 27.05.2020 | 3.00 | 3.00 | 2.81 | 2.81 | 200 | 58 |
| 26.05.2020 | 2.60 | 2.60 | 2.60 | 2.60 | 200 | 52 |
| 14.05.2020 | 2.49 | 2.49 | 2.45 | 2.45 | 450 | 111 |
| 05.05.2020 | 2.71 | 2.75 | 2.71 | 2.75 | 200 | 55 |
| 04.05.2020 | 3.15 | 3.15 | 2.85 | 2.85 | 1 078 | 321 |
| 30.04.2020 | 3.22 | 3.30 | 3.01 | 3.14 | 2 278 | 717 |
| 29.04.2020 | 2.02 | 2.72 | 2.02 | 2.72 | 5 456 | 1 289 |
| 27.04.2020 | 2.29 | 2.29 | 2.29 | 2.29 | 2 236 | 512 |
| 24.04.2020 | 2.64 | 2.64 | 2.64 | 2.64 | 2 236 | 590 |
| 23.04.2020 | 2.69 | 2.69 | 2.50 | 2.52 | 12 200 | 3 138 |
| 22.04.2020 | 2.27 | 2.27 | 2.27 | 2.27 | 250 | 57 |
| 21.04.2020 | 2.47 | 2.59 | 2.32 | 2.42 | 15 060 | 3 695 |
| 20.04.2020 | 2.67 | 2.83 | 2.44 | 2.57 | 15 550 | 4 012 |
| 17.04.2020 | 2.70 | 2.76 | 2.69 | 2.70 | 4 172 | 1 130 |
| 16.04.2020 | 2.85 | 2.89 | 2.33 | 2.33 | 16 106 | 3 917 |
| 15.04.2020 | 2.93 | 3.67 | 2.58 | 2.67 | 68 971 | 21 193 |
| 14.04.2020 | 2.22 | 2.78 | 1.92 | 2.76 | 26 915 | 5 993 |
| 09.04.2020 | 1.53 | 1.71 | 1.40 | 1.65 | 10 202 | 1 625 |
Biznesradar bez reklam? Sprawdź BR Plus
