Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTLALE58347
11.36-0.60(-5.02%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.05.2025 | 11.36 | 11.36 | 11.36 | 11.36 | 180 | 2 045 |
| 23.04.2025 | 11.50 | 11.50 | 11.50 | 11.50 | 265 | 3 048 |
| 09.04.2025 | 9.25 | 9.25 | 9.25 | 9.25 | 6 002 | 55 519 |
| 08.04.2025 | 9.14 | 9.14 | 9.14 | 9.14 | 1 | 9 |
| 04.04.2025 | 9.80 | 9.87 | 9.80 | 9.87 | 2 179 | 21 388 |
| 28.03.2025 | 10.54 | 10.62 | 10.52 | 10.62 | 1 439 | 15 205 |
| 27.03.2025 | 11.28 | 11.28 | 11.00 | 11.00 | 151 | 1 661 |
| 13.03.2025 | 9.90 | 11.54 | 9.90 | 11.54 | 5 625 | 63 586 |
| 12.03.2025 | 8.13 | 8.13 | 8.12 | 8.12 | 200 | 1 625 |
| 11.03.2025 | 7.47 | 7.47 | 7.47 | 7.47 | 6 000 | 44 820 |
| 10.03.2025 | 7.96 | 7.96 | 7.96 | 7.96 | 100 | 796 |
| 07.03.2025 | 8.36 | 8.40 | 7.86 | 7.86 | 6 818 | 57 052 |
| 06.03.2025 | 8.31 | 8.47 | 8.29 | 8.29 | 4 400 | 36 518 |
| 05.03.2025 | 7.58 | 7.82 | 7.58 | 7.82 | 400 | 3 073 |
| 04.03.2025 | 6.91 | 6.91 | 6.91 | 6.91 | 100 | 691 |
| 03.03.2025 | 7.24 | 7.42 | 7.24 | 7.42 | 934 | 6 888 |
| 26.02.2025 | 8.60 | 8.60 | 8.60 | 8.60 | 100 | 860 |
| 25.02.2025 | 8.35 | 8.36 | 8.35 | 8.36 | 1 000 | 8 355 |
| 21.02.2025 | 9.09 | 9.09 | 9.09 | 9.09 | 200 | 1 818 |
| 20.02.2025 | 9.09 | 9.09 | 9.09 | 9.09 | 200 | 1 818 |
| 18.02.2025 | 10.30 | 10.30 | 10.04 | 10.04 | 3 915 | 39 929 |
| 17.02.2025 | 10.26 | 10.26 | 10.26 | 10.26 | 150 | 1 539 |
| 11.02.2025 | 9.38 | 9.38 | 9.38 | 9.38 | 2 554 | 23 957 |
| 10.02.2025 | 9.33 | 9.35 | 9.33 | 9.34 | 2 554 | 23 854 |
| 07.02.2025 | 9.53 | 9.53 | 9.53 | 9.53 | 200 | 1 906 |
| 06.02.2025 | 9.02 | 9.02 | 9.02 | 9.02 | 1 117 | 10 075 |
| 05.02.2025 | 9.11 | 9.11 | 8.90 | 8.90 | 1 673 | 15 051 |
| 04.02.2025 | 9.18 | 9.18 | 8.98 | 8.98 | 2 772 | 25 336 |
| 03.02.2025 | 8.40 | 8.40 | 8.30 | 8.30 | 694 | 5 820 |
| 31.01.2025 | 9.23 | 9.25 | 9.20 | 9.25 | 1 622 | 14 966 |
| 30.01.2025 | 9.30 | 9.53 | 9.30 | 9.53 | 250 | 2 348 |
| 29.01.2025 | 8.48 | 8.50 | 8.48 | 8.50 | 550 | 4 672 |
| 28.01.2025 | 7.65 | 7.65 | 7.65 | 7.65 | 50 | 383 |
| 27.01.2025 | 6.43 | 6.64 | 6.43 | 6.64 | 3 200 | 21 206 |
| 20.01.2025 | 6.34 | 6.50 | 6.34 | 6.48 | 3 350 | 21 294 |
| 17.01.2025 | 6.33 | 6.33 | 6.33 | 6.33 | 3 000 | 18 990 |
| 15.01.2025 | 5.81 | 5.91 | 5.81 | 5.91 | 2 320 | 13 679 |
| 14.01.2025 | 5.58 | 5.58 | 5.58 | 5.58 | 320 | 1 786 |
| 10.01.2025 | 6.35 | 6.35 | 5.95 | 5.95 | 245 | 1 481 |
| 08.01.2025 | 6.75 | 6.99 | 6.58 | 6.70 | 12 186 | 82 256 |
| 04.12.2024 | 9.36 | 9.88 | 9.36 | 9.88 | 1 600 | 15 392 |
| 02.12.2024 | 9.10 | 9.10 | 9.10 | 9.10 | 265 | 2 412 |
| 27.11.2024 | 8.85 | 8.85 | 8.85 | 8.85 | 31 | 274 |
| 21.11.2024 | 7.97 | 7.97 | 7.87 | 7.87 | 539 | 4 258 |
| 19.11.2024 | 7.74 | 7.74 | 7.74 | 7.74 | 162 | 1 254 |
| 18.11.2024 | 8.48 | 8.48 | 8.45 | 8.45 | 500 | 4 233 |
| 15.11.2024 | 9.67 | 9.91 | 9.67 | 9.91 | 500 | 4 883 |
| 14.11.2024 | 10.02 | 10.16 | 9.23 | 9.78 | 1 477 | 14 364 |
| 05.11.2024 | 14.50 | 14.50 | 14.50 | 14.50 | 110 | 1 595 |
| 30.09.2024 | 14.72 | 14.76 | 14.72 | 14.76 | 600 | 8 844 |
Biznesradar bez reklam? Sprawdź BR Plus
