Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLALE58347
9.09+0.58(+6.82%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2024 | 19.68 | 19.68 | 19.68 | 19.68 | 1 | 20 |
| 17.05.2024 | 18.90 | 19.40 | 18.90 | 19.40 | 165 | 3 159 |
| 22.04.2024 | 14.54 | 14.58 | 14.54 | 14.58 | 257 | 3 743 |
| 15.03.2024 | 12.54 | 12.54 | 12.54 | 12.54 | 1 883 | 23 613 |
| 07.03.2024 | 11.70 | 11.70 | 11.70 | 11.70 | 85 | 995 |
| 05.03.2024 | 11.62 | 11.62 | 11.62 | 11.62 | 1 092 | 12 689 |
| 01.03.2024 | 12.64 | 12.64 | 12.60 | 12.60 | 791 | 9 982 |
| 09.02.2024 | 12.80 | 12.80 | 12.80 | 12.80 | 40 | 512 |
| 02.02.2024 | 12.10 | 12.14 | 12.04 | 12.14 | 330 | 3 982 |
| 01.02.2024 | 12.34 | 12.34 | 12.34 | 12.34 | 854 | 10 538 |
| 22.01.2024 | 11.68 | 11.68 | 11.68 | 11.68 | 854 | 9 975 |
| 10.01.2024 | 12.76 | 12.76 | 12.60 | 12.60 | 1 003 | 12 776 |
| 03.01.2024 | 11.52 | 11.86 | 11.52 | 11.86 | 1 003 | 11 632 |
| 13.12.2023 | 12.02 | 12.02 | 12.02 | 12.02 | 260 | 3 125 |
| 20.11.2023 | 11.54 | 11.54 | 11.54 | 11.54 | 260 | 3 000 |
| 03.11.2023 | 12.76 | 12.88 | 12.76 | 12.88 | 400 | 5 129 |
| 02.11.2023 | 12.12 | 12.28 | 12.12 | 12.28 | 400 | 4 878 |
| 01.06.2023 | 17.00 | 17.10 | 17.00 | 17.10 | 570 | 9 740 |
Biznesradar bez reklam? Sprawdź BR Plus
