Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLAMD63198
8.91-0.14(-1.55%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 9.14 | 9.65 | 8.91 | 8.91 | 16 322 | 15 262 |
| 20.02.2025 | 9.28 | 10.08 | 9.09 | 9.11 | 14 070 | 13 263 |
| 19.02.2025 | 9.45 | 9.90 | 8.93 | 9.90 | 22 012 | 20 821 |
| 18.02.2025 | 9.01 | 9.64 | 9.01 | 9.17 | 10 374 | 9 534 |
| 17.02.2025 | 9.06 | 9.11 | 8.92 | 9.11 | 800 | 724 |
| 14.02.2025 | 9.20 | 9.28 | 9.14 | 9.14 | 1 792 | 1 650 |
| 13.02.2025 | 8.38 | 9.41 | 8.38 | 9.03 | 2 452 | 2 158 |
| 12.02.2025 | 8.21 | 8.21 | 8.21 | 8.21 | 166 | 136 |
| 11.02.2025 | 7.43 | 8.45 | 7.43 | 8.45 | 9 042 | 7 450 |
| 10.02.2025 | 7.33 | 7.88 | 7.33 | 7.88 | 2 245 | 1 694 |
| 07.02.2025 | 7.63 | 7.66 | 6.88 | 6.88 | 18 324 | 13 570 |
| 06.02.2025 | 8.34 | 8.66 | 7.83 | 7.84 | 11 100 | 9 066 |
| 05.02.2025 | 7.23 | 7.51 | 6.32 | 6.88 | 13 357 | 8 907 |
| 04.02.2025 | 10.14 | 10.90 | 9.91 | 10.64 | 1 750 | 1 818 |
| 03.02.2025 | 9.23 | 9.87 | 9.23 | 9.87 | 1 172 | 1 123 |
| 30.01.2025 | 11.80 | 11.80 | 11.80 | 11.80 | 400 | 472 |
| 29.01.2025 | 10.54 | 10.54 | 10.22 | 10.22 | 610 | 633 |
| 28.01.2025 | 10.14 | 10.14 | 9.27 | 9.49 | 6 030 | 5 935 |
| 27.01.2025 | 10.66 | 10.86 | 10.00 | 10.76 | 5 820 | 6 251 |
| 23.01.2025 | 12.94 | 12.94 | 12.94 | 12.94 | 60 | 78 |
| 22.01.2025 | 13.50 | 13.64 | 13.50 | 13.50 | 310 | 420 |
| 17.01.2025 | 11.88 | 11.88 | 11.88 | 11.88 | 60 | 71 |
| 15.01.2025 | 10.70 | 11.90 | 10.70 | 11.90 | 130 | 147 |
| 13.01.2025 | 10.02 | 10.02 | 10.02 | 10.02 | 300 | 301 |
| 17.12.2024 | 14.88 | 14.90 | 14.88 | 14.90 | 200 | 298 |
| 16.12.2024 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | 140 |
| 13.12.2024 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | 150 |
| 26.09.2024 | 30.00 | 30.00 | 30.00 | 30.00 | 390 | 1 170 |
| 04.09.2024 | 20.15 | 20.15 | 20.15 | 20.15 | 24 | 48 |
| 21.08.2024 | 26.55 | 26.55 | 26.55 | 26.55 | 366 | 972 |
| 14.08.2024 | 20.35 | 20.35 | 20.35 | 20.35 | 545 | 1 109 |
| 12.08.2024 | 19.02 | 19.20 | 19.02 | 19.20 | 140 | 268 |
| 08.08.2024 | 16.58 | 16.58 | 16.58 | 16.58 | 70 | 116 |
| 07.08.2024 | 17.42 | 17.42 | 17.42 | 17.42 | 70 | 122 |
| 02.08.2024 | 16.70 | 19.40 | 16.70 | 19.40 | 705 | 1 285 |
| 06.06.2024 | 32.45 | 32.45 | 32.45 | 32.45 | 50 | 162 |
| 20.05.2024 | 31.35 | 31.35 | 31.35 | 31.35 | 50 | 157 |
| 16.05.2024 | 29.80 | 30.90 | 29.80 | 30.90 | 120 | 364 |
| 15.05.2024 | 27.55 | 27.55 | 27.55 | 27.55 | 60 | 165 |
| 13.05.2024 | 26.90 | 26.90 | 26.90 | 26.90 | 60 | 161 |
| 13.03.2024 | 43.40 | 43.40 | 43.40 | 43.40 | 70 | 304 |
| 21.02.2024 | 32.05 | 32.05 | 32.05 | 32.05 | 37 | 119 |
| 22.01.2024 | 37.25 | 37.25 | 37.25 | 37.25 | 70 | 261 |
| 02.01.2024 | 24.80 | 24.80 | 24.80 | 24.80 | 310 | 769 |
| 18.12.2023 | 23.00 | 23.00 | 23.00 | 23.00 | 50 | 115 |
| 15.12.2023 | 23.00 | 23.00 | 23.00 | 23.00 | 40 | 92 |
| 11.12.2023 | 19.22 | 19.22 | 19.22 | 19.22 | 16 | 31 |
| 04.12.2023 | 15.68 | 15.68 | 15.68 | 15.68 | 40 | 63 |
| 23.11.2023 | 16.54 | 16.54 | 16.54 | 16.54 | 80 | 132 |
| 22.11.2023 | 14.82 | 14.82 | 14.82 | 14.82 | 1 | 1 |
Biznesradar bez reklam? Sprawdź BR Plus
