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 INTLAPL62133
19.98-0.27(-1.33%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.04.2025 | 19.98 | 19.98 | 19.98 | 19.98 | 225 | 450 |
| 15.04.2025 | 21.00 | 21.00 | 20.15 | 20.15 | 319 | 656 |
| 14.04.2025 | 23.65 | 23.65 | 22.45 | 22.95 | 1 218 | 2 836 |
| 11.04.2025 | 15.32 | 15.32 | 15.32 | 15.32 | 1 450 | 2 221 |
| 10.04.2025 | 18.82 | 18.82 | 16.80 | 16.80 | 2 810 | 4 846 |
| 09.04.2025 | 10.00 | 11.06 | 8.06 | 11.06 | 922 | 905 |
| 08.04.2025 | 14.06 | 14.94 | 14.06 | 14.94 | 360 | 518 |
| 07.04.2025 | 11.30 | 11.30 | 11.30 | 11.30 | 200 | 226 |
| 20.03.2025 | 26.30 | 26.30 | 26.30 | 26.30 | 47 | 124 |
| 19.03.2025 | 26.45 | 26.45 | 26.45 | 26.45 | 47 | 124 |
| 28.02.2025 | 36.35 | 36.35 | 36.35 | 36.35 | 28 | 102 |
| 07.02.2025 | 35.05 | 35.05 | 35.05 | 35.05 | 25 | 88 |
| 15.01.2025 | 36.95 | 36.95 | 36.95 | 36.95 | 30 | 111 |
| 10.10.2024 | 33.90 | 33.90 | 33.90 | 33.90 | 80 | 271 |
| 07.10.2024 | 32.10 | 32.10 | 32.10 | 32.10 | 80 | 257 |
| 10.09.2024 | 30.00 | 30.00 | 30.00 | 30.00 | 20 | 60 |
| 02.09.2024 | 34.00 | 34.00 | 34.00 | 34.00 | 20 | 68 |
| 14.08.2024 | 31.45 | 31.45 | 31.45 | 31.45 | 150 | 472 |
| 06.08.2024 | 26.15 | 26.15 | 26.15 | 26.15 | 150 | 392 |
| 17.07.2024 | 35.85 | 35.85 | 35.85 | 35.85 | 117 | 419 |
| 11.06.2024 | 25.50 | 25.50 | 25.30 | 25.30 | 191 | 485 |
| 09.05.2024 | 17.96 | 17.96 | 17.96 | 17.96 | 100 | 180 |
| 29.04.2024 | 13.92 | 15.06 | 13.92 | 15.06 | 1 717 | 2 584 |
| 26.04.2024 | 13.30 | 13.30 | 13.30 | 13.30 | 1 700 | 2 261 |
| 24.04.2024 | 12.24 | 12.30 | 12.24 | 12.30 | 4 445 | 5 441 |
| 23.04.2024 | 11.58 | 11.78 | 11.48 | 11.78 | 4 241 | 4 903 |
| 22.04.2024 | 11.70 | 11.70 | 11.70 | 11.70 | 170 | 199 |
| 19.04.2024 | 12.16 | 12.30 | 12.16 | 12.20 | 134 | 163 |
| 16.04.2024 | 14.50 | 14.50 | 14.50 | 14.50 | 72 | 104 |
| 12.04.2024 | 15.36 | 15.36 | 15.36 | 15.36 | 91 | 140 |
| 04.04.2024 | 13.64 | 13.64 | 13.64 | 13.64 | 72 | 98 |
| 02.04.2024 | 13.00 | 13.00 | 13.00 | 13.00 | 91 | 118 |
| 27.03.2024 | 13.78 | 14.44 | 13.78 | 14.44 | 3 232 | 4 560 |
| 19.03.2024 | 15.60 | 15.60 | 15.60 | 15.60 | 78 | 122 |
| 15.03.2024 | 14.98 | 14.98 | 14.98 | 14.98 | 78 | 117 |
| 14.03.2024 | 14.34 | 14.34 | 14.34 | 14.34 | 56 | 80 |
| 11.03.2024 | 14.04 | 14.04 | 14.04 | 14.04 | 1 000 | 1 404 |
| 08.03.2024 | 14.10 | 14.10 | 14.10 | 14.10 | 56 | 79 |
| 07.03.2024 | 13.48 | 13.48 | 13.48 | 13.48 | 1 000 | 1 348 |
| 26.02.2024 | 18.68 | 18.68 | 18.68 | 18.68 | 50 | 93 |
| 23.02.2024 | 19.46 | 19.46 | 19.46 | 19.46 | 300 | 584 |
| 22.02.2024 | 19.32 | 19.32 | 19.32 | 19.32 | 300 | 580 |
| 02.02.2024 | 18.18 | 18.18 | 18.18 | 18.18 | 105 | 191 |
| 23.01.2024 | 24.40 | 24.40 | 24.40 | 24.40 | 100 | 244 |
| 19.01.2024 | 22.35 | 22.35 | 22.35 | 22.35 | 28 | 63 |
| 18.01.2024 | 21.15 | 21.15 | 21.15 | 21.15 | 100 | 212 |
| 08.01.2024 | 18.72 | 19.82 | 18.72 | 19.82 | 1 000 | 1 927 |
| 05.01.2024 | 19.50 | 19.50 | 19.50 | 19.50 | 1 033 | 2 014 |
| 04.01.2024 | 19.60 | 19.60 | 19.58 | 19.58 | 1 033 | 2 024 |
| 02.01.2024 | 22.20 | 22.20 | 22.20 | 22.20 | 70 | 155 |
Biznesradar bez reklam? Sprawdź BR Plus
