Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO62075
6.43-0.19(-2.87%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 6.43 | 6.43 | 6.43 | 6.43 | 100 | 64 |
| 19.02.2025 | 6.56 | 6.56 | 6.56 | 6.56 | 500 | 328 |
| 18.02.2025 | 6.17 | 6.32 | 6.11 | 6.30 | 5 000 | 3 110 |
| 17.02.2025 | 6.06 | 6.08 | 5.84 | 5.95 | 3 600 | 2 146 |
| 14.02.2025 | 6.23 | 6.26 | 5.97 | 5.97 | 4 250 | 2 603 |
| 13.02.2025 | 5.87 | 6.01 | 5.72 | 6.01 | 9 180 | 5 377 |
| 10.02.2025 | 6.33 | 6.39 | 6.33 | 6.39 | 1 000 | 636 |
| 07.02.2025 | 6.12 | 6.12 | 6.09 | 6.09 | 1 460 | 890 |
| 03.02.2025 | 7.00 | 7.00 | 7.00 | 7.00 | 200 | 140 |
| 30.01.2025 | 6.27 | 6.27 | 6.27 | 6.27 | 160 | 100 |
| 29.01.2025 | 6.57 | 6.57 | 6.57 | 6.57 | 150 | 99 |
| 24.01.2025 | 7.22 | 7.22 | 7.22 | 7.22 | 130 | 94 |
| 20.01.2025 | 8.20 | 8.20 | 8.20 | 8.20 | 50 | 41 |
| 17.01.2025 | 8.61 | 8.61 | 8.61 | 8.61 | 400 | 344 |
| 14.01.2025 | 8.47 | 8.47 | 8.47 | 8.47 | 250 | 212 |
| 10.01.2025 | 7.55 | 8.06 | 7.55 | 8.06 | 474 | 363 |
| 03.01.2025 | 6.32 | 6.32 | 6.32 | 6.32 | 320 | 202 |
| 30.12.2024 | 5.50 | 5.56 | 5.50 | 5.56 | 2 124 | 1 169 |
| 16.12.2024 | 5.35 | 5.35 | 5.34 | 5.34 | 20 050 | 10 727 |
| 13.12.2024 | 5.30 | 5.30 | 5.30 | 5.30 | 50 | 27 |
| 06.12.2024 | 4.06 | 4.06 | 4.06 | 4.06 | 50 | 20 |
| 04.12.2024 | 5.35 | 5.35 | 5.16 | 5.16 | 800 | 421 |
| 29.11.2024 | 4.94 | 4.94 | 4.94 | 4.94 | 100 | 49 |
| 26.11.2024 | 4.98 | 4.98 | 4.98 | 4.98 | 404 | 201 |
| 25.11.2024 | 5.67 | 5.67 | 4.89 | 4.89 | 10 500 | 5 169 |
| 22.11.2024 | 5.57 | 5.57 | 5.54 | 5.54 | 333 | 185 |
| 19.11.2024 | 4.78 | 4.78 | 4.78 | 4.78 | 459 | 219 |
| 18.11.2024 | 4.69 | 4.69 | 4.69 | 4.69 | 114 | 53 |
| 15.11.2024 | 4.30 | 4.59 | 4.30 | 4.59 | 1 889 | 840 |
| 14.11.2024 | 4.62 | 4.85 | 4.62 | 4.85 | 1 100 | 511 |
| 13.11.2024 | 4.50 | 4.50 | 4.00 | 4.25 | 2 410 | 995 |
| 12.11.2024 | 4.48 | 4.55 | 4.48 | 4.55 | 10 190 | 4 635 |
| 06.11.2024 | 5.45 | 5.45 | 5.34 | 5.34 | 4 300 | 2 298 |
| 05.11.2024 | 5.73 | 5.73 | 5.73 | 5.73 | 10 000 | 5 730 |
| 04.11.2024 | 5.40 | 5.58 | 5.40 | 5.58 | 913 | 497 |
| 31.10.2024 | 4.55 | 4.89 | 4.55 | 4.89 | 8 800 | 4 189 |
| 30.10.2024 | 4.16 | 4.57 | 4.10 | 4.57 | 29 470 | 12 398 |
| 29.10.2024 | 4.10 | 4.34 | 3.76 | 3.82 | 15 675 | 6 222 |
| 28.10.2024 | 4.56 | 4.56 | 4.06 | 4.30 | 8 589 | 3 634 |
| 25.10.2024 | 5.21 | 5.25 | 5.21 | 5.25 | 878 | 459 |
| 24.10.2024 | 5.66 | 5.66 | 5.66 | 5.66 | 100 | 57 |
| 22.10.2024 | 5.50 | 5.50 | 5.45 | 5.45 | 875 | 481 |
| 21.10.2024 | 4.82 | 5.00 | 4.82 | 5.00 | 121 | 60 |
| 18.10.2024 | 4.60 | 4.60 | 4.60 | 4.60 | 250 | 115 |
| 17.10.2024 | 5.13 | 5.13 | 5.10 | 5.10 | 51 | 26 |
| 16.10.2024 | 5.34 | 5.34 | 5.08 | 5.15 | 365 | 193 |
| 15.10.2024 | 5.31 | 5.31 | 4.79 | 5.16 | 790 | 390 |
| 14.10.2024 | 6.56 | 6.56 | 6.56 | 6.56 | 8 | 5 |
| 11.10.2024 | 7.05 | 7.05 | 7.05 | 7.05 | 230 | 162 |
| 10.10.2024 | 6.27 | 6.84 | 6.27 | 6.84 | 4 005 | 2 655 |
Biznesradar bez reklam? Sprawdź BR Plus
