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 INTLALE58354
13.54-0.04(-0.29%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.04.2025 | 13.54 | 13.54 | 13.54 | 13.54 | 56 | 758 |
| 10.04.2025 | 11.42 | 11.42 | 11.42 | 11.42 | 112 | 1 279 |
| 03.04.2025 | 11.16 | 11.16 | 11.16 | 11.16 | 112 | 1 250 |
| 24.03.2025 | 12.38 | 12.38 | 12.38 | 12.38 | 110 | 1 362 |
| 19.03.2025 | 11.10 | 11.10 | 11.10 | 11.10 | 110 | 1 221 |
| 07.03.2025 | 8.84 | 8.84 | 8.84 | 8.84 | 142 | 1 255 |
| 05.03.2025 | 7.98 | 7.98 | 7.98 | 7.98 | 161 | 1 285 |
| 04.03.2025 | 7.75 | 7.75 | 7.75 | 7.75 | 161 | 1 248 |
| 26.02.2025 | 9.60 | 9.60 | 9.60 | 9.60 | 135 | 1 296 |
| 24.02.2025 | 9.21 | 9.21 | 9.21 | 9.21 | 135 | 1 243 |
| 11.02.2025 | 10.12 | 10.12 | 10.12 | 10.12 | 119 | 1 204 |
| 07.02.2025 | 10.26 | 10.26 | 9.80 | 9.80 | 171 | 1 700 |
| 06.02.2025 | 9.87 | 9.87 | 9.87 | 9.87 | 133 | 1 313 |
| 05.02.2025 | 9.74 | 9.74 | 9.43 | 9.43 | 235 | 2 237 |
| 04.02.2025 | 9.86 | 9.86 | 9.86 | 9.86 | 259 | 2 554 |
| 03.02.2025 | 9.32 | 9.32 | 9.32 | 9.32 | 134 | 1 249 |
| 31.01.2025 | 10.06 | 10.34 | 10.04 | 10.34 | 175 | 1 766 |
| 30.01.2025 | 10.48 | 10.48 | 10.48 | 10.48 | 100 | 1 048 |
| 28.01.2025 | 8.19 | 8.19 | 8.19 | 8.19 | 152 | 1 245 |
| 20.12.2024 | 8.20 | 8.20 | 8.20 | 8.20 | 152 | 1 246 |
| 10.12.2024 | 9.88 | 10.96 | 9.88 | 10.96 | 252 | 2 626 |
| 20.11.2024 | 8.75 | 8.75 | 8.75 | 8.75 | 56 | 490 |
| 19.11.2024 | 8.49 | 8.49 | 8.49 | 8.49 | 138 | 1 172 |
| 18.11.2024 | 9.07 | 9.07 | 9.07 | 9.07 | 138 | 1 252 |
| 17.01.2024 | 12.50 | 12.50 | 12.50 | 12.50 | 60 | 750 |
| 15.12.2023 | 16.02 | 16.02 | 16.02 | 16.02 | 100 | 1 602 |
| 15.09.2023 | 14.56 | 14.56 | 14.56 | 14.56 | 270 | 3 931 |
| 23.08.2023 | 16.20 | 16.20 | 16.00 | 16.00 | 1 000 | 16 140 |
| 10.08.2023 | 18.20 | 18.20 | 18.20 | 18.20 | 1 000 | 18 200 |
| 08.08.2023 | 16.78 | 16.78 | 16.78 | 16.78 | 1 500 | 25 170 |
| 01.08.2023 | 18.04 | 18.42 | 18.04 | 18.42 | 2 500 | 45 682 |
| 27.07.2023 | 16.50 | 16.82 | 16.44 | 16.82 | 800 | 13 310 |
| 26.07.2023 | 16.40 | 16.40 | 16.06 | 16.06 | 530 | 8 519 |
| 25.07.2023 | 16.08 | 16.08 | 16.08 | 16.08 | 20 | 322 |
| 24.07.2023 | 16.62 | 16.62 | 15.54 | 15.54 | 2 240 | 36 840 |
| 14.07.2023 | 16.26 | 16.30 | 16.26 | 16.28 | 25 | 407 |
| 13.07.2023 | 16.02 | 16.30 | 15.68 | 15.68 | 1 825 | 29 645 |
| 23.06.2023 | 14.96 | 14.96 | 14.96 | 14.96 | 1 | 15 |
| 22.06.2023 | 15.38 | 15.38 | 15.38 | 15.38 | 500 | 7 690 |
| 19.06.2023 | 16.10 | 16.12 | 16.10 | 16.12 | 200 | 3 220 |
| 16.06.2023 | 15.98 | 15.98 | 15.72 | 15.72 | 660 | 10 425 |
| 15.06.2023 | 15.90 | 15.90 | 15.60 | 15.60 | 70 | 1 110 |
| 14.06.2023 | 14.88 | 15.56 | 14.52 | 15.56 | 70 | 1 038 |
| 13.06.2023 | 16.00 | 16.00 | 15.38 | 15.50 | 620 | 9 726 |
| 12.06.2023 | 17.24 | 18.06 | 17.24 | 18.06 | 1 101 | 19 252 |
| 09.06.2023 | 18.76 | 18.76 | 18.76 | 18.76 | 1 | 19 |
| 06.06.2023 | 18.04 | 18.30 | 17.96 | 17.96 | 1 160 | 21 052 |
| 05.06.2023 | 19.56 | 19.56 | 19.56 | 19.56 | 84 | 1 643 |
| 02.06.2023 | 19.24 | 19.24 | 19.24 | 19.24 | 84 | 1 616 |
| 29.05.2023 | 19.00 | 19.00 | 19.00 | 19.00 | 10 | 190 |
Biznesradar bez reklam? Sprawdź BR Plus
