Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLALE51805
12.40+0.20(+1.64%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.04.2025 | 12.40 | 12.40 | 12.40 | 12.40 | 104 | 1 290 |
| 16.04.2025 | 11.94 | 11.94 | 11.94 | 11.94 | 104 | 1 242 |
| 10.04.2025 | 12.50 | 12.50 | 12.50 | 12.50 | 80 | 1 000 |
| 08.04.2025 | 11.30 | 11.30 | 11.30 | 11.30 | 85 | 961 |
| 07.04.2025 | 9.87 | 9.87 | 9.87 | 9.87 | 90 | 888 |
| 02.04.2025 | 13.50 | 13.50 | 13.50 | 13.50 | 95 | 1 283 |
| 28.03.2025 | 13.12 | 13.12 | 13.12 | 13.12 | 95 | 1 246 |
| 27.03.2025 | 13.16 | 13.16 | 13.16 | 13.16 | 98 | 1 290 |
| 26.03.2025 | 12.78 | 12.78 | 12.78 | 12.78 | 98 | 1 252 |
| 24.03.2025 | 13.90 | 14.08 | 13.90 | 14.08 | 195 | 2 728 |
| 21.03.2025 | 13.00 | 13.00 | 13.00 | 13.00 | 100 | 1 300 |
| 20.03.2025 | 12.42 | 12.42 | 12.42 | 12.42 | 45 | 559 |
| 19.03.2025 | 12.50 | 12.50 | 12.50 | 12.50 | 100 | 1 250 |
| 17.03.2025 | 12.96 | 13.22 | 12.96 | 13.22 | 175 | 2 293 |
| 14.03.2025 | 14.70 | 14.70 | 14.70 | 14.70 | 70 | 1 029 |
| 13.03.2025 | 11.80 | 14.30 | 11.70 | 14.30 | 893 | 11 351 |
| 06.03.2025 | 10.70 | 10.70 | 10.64 | 10.64 | 145 | 1 549 |
| 05.03.2025 | 10.10 | 10.10 | 10.10 | 10.10 | 79 | 798 |
| 04.03.2025 | 9.30 | 9.30 | 9.14 | 9.14 | 300 | 2 758 |
| 28.02.2025 | 9.40 | 9.40 | 9.40 | 9.40 | 103 | 968 |
| 27.02.2025 | 10.30 | 10.30 | 10.26 | 10.26 | 188 | 1 932 |
| 25.02.2025 | 10.36 | 10.60 | 10.36 | 10.60 | 300 | 3 156 |
| 24.02.2025 | 10.82 | 10.82 | 10.82 | 10.82 | 92 | 995 |
| 21.02.2025 | 11.40 | 11.40 | 11.40 | 11.40 | 1 600 | 18 240 |
| 20.02.2025 | 11.42 | 11.42 | 10.92 | 10.92 | 1 680 | 18 428 |
| 19.02.2025 | 11.70 | 11.70 | 11.70 | 11.70 | 90 | 1 053 |
| 17.02.2025 | 12.72 | 12.72 | 12.72 | 12.72 | 97 | 1 234 |
| 14.02.2025 | 12.72 | 12.90 | 12.70 | 12.90 | 253 | 3 231 |
| 07.02.2025 | 11.72 | 11.72 | 11.72 | 11.72 | 90 | 1 055 |
| 03.02.2025 | 10.30 | 10.30 | 10.30 | 10.30 | 100 | 1 030 |
| 31.01.2025 | 12.06 | 12.06 | 12.06 | 12.06 | 100 | 1 206 |
| 30.01.2025 | 11.30 | 11.80 | 11.30 | 11.80 | 2 018 | 23 118 |
| 29.01.2025 | 10.70 | 11.24 | 10.70 | 10.92 | 1 850 | 20 411 |
| 28.01.2025 | 9.71 | 10.34 | 9.71 | 10.34 | 1 174 | 12 038 |
| 27.01.2025 | 8.68 | 8.68 | 8.68 | 8.68 | 150 | 1 302 |
| 23.01.2025 | 8.85 | 8.97 | 8.85 | 8.97 | 255 | 2 269 |
| 20.01.2025 | 8.96 | 8.96 | 8.96 | 8.96 | 242 | 2 168 |
| 13.01.2025 | 8.01 | 8.01 | 8.01 | 8.01 | 110 | 881 |
| 10.01.2025 | 8.60 | 8.60 | 8.30 | 8.30 | 190 | 1 598 |
| 07.01.2025 | 9.70 | 9.70 | 9.70 | 9.70 | 1 038 | 10 069 |
| 20.12.2024 | 9.42 | 9.42 | 9.29 | 9.29 | 305 | 2 859 |
| 19.12.2024 | 9.67 | 9.67 | 9.67 | 9.67 | 90 | 870 |
| 18.12.2024 | 10.30 | 10.30 | 10.30 | 10.30 | 250 | 2 575 |
| 17.12.2024 | 10.24 | 10.24 | 10.24 | 10.24 | 100 | 1 024 |
| 12.12.2024 | 11.30 | 11.30 | 11.30 | 11.30 | 90 | 1 017 |
| 11.12.2024 | 11.90 | 11.90 | 11.90 | 11.90 | 157 | 1 868 |
| 10.12.2024 | 11.30 | 12.56 | 11.30 | 12.56 | 390 | 4 569 |
| 06.12.2024 | 12.62 | 12.70 | 12.62 | 12.70 | 165 | 2 089 |
| 05.12.2024 | 12.46 | 12.46 | 12.46 | 12.46 | 100 | 1 246 |
| 02.12.2024 | 10.68 | 11.40 | 10.68 | 11.40 | 232 | 2 561 |
Biznesradar bez reklam? Sprawdź BR Plus
