Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO62497
5.88+0.54(+10.11%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.02.2025 | 5.69 | 5.88 | 5.69 | 5.88 | 2 000 | 1 152 |
| 18.02.2025 | 5.33 | 5.60 | 5.20 | 5.30 | 4 500 | 2 417 |
| 17.02.2025 | 5.10 | 5.23 | 5.00 | 5.10 | 1 250 | 638 |
| 14.02.2025 | 5.39 | 5.50 | 5.19 | 5.19 | 2 250 | 1 204 |
| 13.02.2025 | 5.06 | 5.20 | 4.90 | 5.10 | 3 200 | 1 620 |
| 12.02.2025 | 5.80 | 5.80 | 5.60 | 5.70 | 1 000 | 570 |
| 11.02.2025 | 5.92 | 6.20 | 5.90 | 5.90 | 1 980 | 1 187 |
| 10.02.2025 | 5.40 | 5.55 | 5.40 | 5.55 | 750 | 410 |
| 06.02.2025 | 5.20 | 5.42 | 5.10 | 5.20 | 2 750 | 1 451 |
| 05.02.2025 | 5.69 | 5.69 | 5.30 | 5.30 | 2 180 | 1 203 |
| 04.02.2025 | 5.40 | 6.00 | 5.10 | 5.90 | 4 250 | 2 347 |
| 03.02.2025 | 6.05 | 6.20 | 5.50 | 5.60 | 4 080 | 2 377 |
| 31.01.2025 | 5.69 | 5.75 | 5.50 | 5.70 | 1 730 | 974 |
| 30.01.2025 | 5.49 | 5.85 | 5.40 | 5.85 | 1 700 | 953 |
| 29.01.2025 | 5.70 | 5.91 | 5.60 | 5.80 | 1 369 | 790 |
| 28.01.2025 | 6.00 | 6.00 | 5.80 | 5.80 | 600 | 354 |
| 24.01.2025 | 6.37 | 6.37 | 6.37 | 6.37 | 220 | 140 |
| 13.01.2025 | 7.47 | 7.47 | 7.47 | 7.47 | 1 556 | 1 162 |
| 10.01.2025 | 6.70 | 7.13 | 6.70 | 7.13 | 2 494 | 1 695 |
| 07.01.2025 | 5.45 | 5.45 | 5.45 | 5.45 | 40 | 22 |
| 03.01.2025 | 5.39 | 5.39 | 5.39 | 5.39 | 369 | 199 |
| 02.01.2025 | 5.04 | 5.61 | 5.04 | 5.61 | 1 933 | 1 014 |
| 30.12.2024 | 4.54 | 4.80 | 4.40 | 4.80 | 2 908 | 1 328 |
| 27.12.2024 | 4.18 | 4.50 | 4.18 | 4.40 | 6 862 | 2 947 |
| 23.12.2024 | 4.11 | 4.20 | 3.80 | 3.80 | 3 500 | 1 411 |
| 20.12.2024 | 3.87 | 3.90 | 3.70 | 3.87 | 6 500 | 2 486 |
| 19.12.2024 | 4.00 | 4.40 | 4.00 | 4.20 | 5 250 | 2 192 |
| 18.12.2024 | 4.32 | 4.40 | 4.32 | 4.40 | 1 600 | 694 |
| 17.12.2024 | 4.34 | 4.34 | 3.90 | 3.90 | 3 526 | 1 437 |
| 16.12.2024 | 4.40 | 4.52 | 4.40 | 4.52 | 800 | 357 |
| 13.12.2024 | 4.32 | 4.60 | 4.32 | 4.50 | 3 280 | 1 443 |
| 12.12.2024 | 4.40 | 4.42 | 4.00 | 4.00 | 3 580 | 1 536 |
| 11.12.2024 | 3.92 | 4.12 | 3.90 | 3.90 | 5 400 | 2 169 |
| 10.12.2024 | 3.64 | 3.82 | 3.50 | 3.82 | 2 400 | 876 |
| 09.12.2024 | 3.55 | 3.90 | 3.55 | 3.90 | 2 000 | 738 |
| 06.12.2024 | 3.65 | 3.65 | 3.30 | 3.30 | 2 000 | 698 |
| 05.12.2024 | 3.78 | 4.02 | 3.60 | 3.80 | 8 600 | 3 259 |
| 04.12.2024 | 4.43 | 4.52 | 4.30 | 4.30 | 5 800 | 2 563 |
| 03.12.2024 | 3.87 | 4.22 | 3.87 | 4.22 | 2 970 | 1 196 |
| 02.12.2024 | 3.81 | 4.01 | 3.70 | 3.80 | 4 080 | 1 567 |
| 29.11.2024 | 3.80 | 4.20 | 3.70 | 4.10 | 2 861 | 1 135 |
| 28.11.2024 | 3.67 | 4.06 | 3.67 | 3.90 | 2 218 | 855 |
| 27.11.2024 | 3.90 | 4.05 | 3.80 | 3.90 | 5 976 | 2 336 |
| 26.11.2024 | 4.00 | 4.45 | 4.00 | 4.16 | 5 106 | 2 129 |
| 25.11.2024 | 4.58 | 4.70 | 4.09 | 4.09 | 3 968 | 1 737 |
| 22.11.2024 | 4.69 | 4.70 | 4.20 | 4.67 | 5 821 | 2 642 |
| 21.11.2024 | 4.28 | 4.50 | 4.28 | 4.30 | 1 546 | 676 |
| 20.11.2024 | 4.30 | 4.36 | 4.08 | 4.16 | 2 379 | 1 005 |
| 19.11.2024 | 3.96 | 4.35 | 3.86 | 4.17 | 3 799 | 1 569 |
| 18.11.2024 | 3.39 | 4.01 | 3.20 | 4.01 | 6 131 | 2 167 |
Biznesradar bez reklam? Sprawdź BR Plus
