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
17.02-0.32(-1.85%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
10.02.2025 | 16.60 | 16.60 | 16.60 | 16.60 | 157 | 261 |
07.02.2025 | 16.26 | 16.26 | 15.66 | 15.66 | 157 | 250 |
06.02.2025 | 16.98 | 16.98 | 16.98 | 16.98 | 82 | 139 |
05.02.2025 | 16.10 | 16.10 | 15.26 | 15.26 | 152 | 238 |
Biznesradar bez reklam? Sprawdź BR Plus