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 INTLAMD73379
21.50-0.15(-0.69%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.06.2025 | 21.45 | 21.50 | 21.40 | 21.50 | 838 | 1 797 |
| 16.06.2025 | 17.38 | 17.40 | 17.38 | 17.40 | 300 | 522 |
| 13.06.2025 | 16.86 | 16.86 | 16.86 | 16.86 | 1 100 | 1 855 |
| 11.06.2025 | 19.76 | 19.76 | 19.76 | 19.76 | 100 | 198 |
| 06.06.2025 | 17.02 | 17.02 | 17.02 | 17.02 | 407 | 693 |
| 05.06.2025 | 17.12 | 17.12 | 17.12 | 17.12 | 407 | 697 |
| 03.06.2025 | 16.32 | 16.32 | 16.32 | 16.32 | 400 | 653 |
| 30.05.2025 | 15.60 | 15.60 | 15.20 | 15.20 | 400 | 616 |
| 27.05.2025 | 16.08 | 16.08 | 16.08 | 16.08 | 130 | 209 |
| 26.05.2025 | 15.62 | 15.62 | 15.62 | 15.62 | 450 | 703 |
| 23.05.2025 | 15.30 | 15.30 | 13.98 | 14.54 | 650 | 937 |
| 22.05.2025 | 15.60 | 15.60 | 15.60 | 15.60 | 200 | 312 |
| 21.05.2025 | 16.32 | 16.32 | 16.32 | 16.32 | 25 | 41 |
| 19.05.2025 | 16.46 | 16.66 | 16.46 | 16.66 | 280 | 463 |
| 15.05.2025 | 17.70 | 17.70 | 17.66 | 17.68 | 181 | 320 |
| 14.05.2025 | 17.50 | 17.50 | 17.50 | 17.50 | 334 | 585 |
| 09.05.2025 | 12.10 | 12.10 | 12.10 | 12.10 | 28 | 34 |
| 07.05.2025 | 11.24 | 11.24 | 11.24 | 11.24 | 266 | 299 |
| 06.05.2025 | 11.04 | 11.04 | 10.22 | 10.22 | 400 | 425 |
| 05.05.2025 | 11.16 | 11.16 | 11.16 | 11.16 | 225 | 251 |
| 02.05.2025 | 10.48 | 10.48 | 10.48 | 10.48 | 165 | 173 |
| 30.04.2025 | 8.72 | 8.72 | 8.72 | 8.72 | 1 000 | 872 |
| 28.04.2025 | 9.79 | 9.79 | 9.75 | 9.75 | 399 | 390 |
| 24.04.2025 | 8.01 | 8.01 | 8.01 | 8.01 | 200 | 160 |
| 23.04.2025 | 7.05 | 8.31 | 7.05 | 8.31 | 2 450 | 1 784 |
| 22.04.2025 | 6.10 | 6.10 | 5.87 | 6.05 | 2 980 | 1 790 |
| 17.04.2025 | 7.34 | 7.34 | 6.89 | 6.89 | 340 | 241 |
| 16.04.2025 | 6.70 | 6.70 | 6.70 | 6.70 | 175 | 117 |
| 15.04.2025 | 9.43 | 9.43 | 9.43 | 9.43 | 80 | 75 |
| 14.04.2025 | 9.98 | 9.98 | 9.46 | 9.46 | 2 515 | 2 472 |
| 11.04.2025 | 7.00 | 7.41 | 7.00 | 7.41 | 600 | 432 |
| 10.04.2025 | 10.04 | 10.04 | 7.33 | 7.33 | 1 251 | 1 057 |
| 09.04.2025 | 3.45 | 5.01 | 2.61 | 5.01 | 4 256 | 1 625 |
| 07.04.2025 | 5.03 | 5.29 | 5.03 | 5.29 | 360 | 186 |
| 04.04.2025 | 9.20 | 9.20 | 6.21 | 6.21 | 3 465 | 2 633 |
| 03.04.2025 | 10.80 | 10.80 | 10.80 | 10.80 | 150 | 162 |
| 02.04.2025 | 12.56 | 12.56 | 12.56 | 12.56 | 1 307 | 1 642 |
| 31.03.2025 | 12.10 | 12.18 | 11.80 | 11.80 | 1 507 | 1 802 |
| 28.03.2025 | 12.98 | 13.04 | 12.98 | 13.04 | 450 | 585 |
| 27.03.2025 | 14.46 | 14.46 | 14.06 | 14.06 | 121 | 174 |
| 26.03.2025 | 16.90 | 16.90 | 16.24 | 16.24 | 1 150 | 1 871 |
| 25.03.2025 | 17.04 | 17.04 | 17.04 | 17.04 | 350 | 596 |
| 24.03.2025 | 14.94 | 15.12 | 14.94 | 15.12 | 500 | 755 |
| 20.03.2025 | 14.22 | 14.22 | 14.22 | 14.22 | 196 | 279 |
| 17.03.2025 | 11.88 | 11.88 | 11.88 | 11.88 | 1 196 | 1 421 |
| 10.03.2025 | 11.22 | 11.22 | 11.22 | 11.22 | 559 | 627 |
| 05.03.2025 | 12.62 | 12.62 | 12.62 | 12.62 | 559 | 705 |
| 04.03.2025 | 11.48 | 11.48 | 11.48 | 11.48 | 800 | 918 |
| 28.02.2025 | 12.38 | 12.38 | 12.38 | 12.38 | 80 | 99 |
| 20.02.2025 | 18.02 | 18.02 | 18.02 | 18.02 | 200 | 360 |
Biznesradar bez reklam? Sprawdź BR Plus
