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 INTLCCC67256
13.50+0.02(+0.15%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.05.2025 | 13.50 | 13.50 | 13.50 | 13.50 | 96 | 130 |
| 19.05.2025 | 13.44 | 13.44 | 13.44 | 13.44 | 96 | 129 |
| 16.05.2025 | 14.28 | 14.44 | 14.28 | 14.34 | 1 008 | 1 448 |
| 14.05.2025 | 14.10 | 14.10 | 14.10 | 14.10 | 92 | 130 |
| 13.05.2025 | 12.84 | 12.84 | 12.54 | 12.54 | 203 | 258 |
| 12.05.2025 | 15.00 | 15.00 | 13.50 | 13.50 | 363 | 515 |
| 30.04.2025 | 13.70 | 13.70 | 12.50 | 12.66 | 694 | 901 |
| 29.04.2025 | 15.40 | 15.40 | 15.40 | 15.40 | 84 | 129 |
| 24.04.2025 | 13.36 | 13.36 | 13.36 | 13.36 | 96 | 128 |
| 22.04.2025 | 13.40 | 13.40 | 13.00 | 13.00 | 292 | 385 |
| 17.04.2025 | 13.70 | 13.70 | 13.70 | 13.70 | 94 | 129 |
| 16.04.2025 | 13.98 | 13.98 | 13.98 | 13.98 | 92 | 129 |
| 15.04.2025 | 14.26 | 15.12 | 14.10 | 14.10 | 534 | 772 |
| 11.04.2025 | 13.52 | 13.74 | 12.84 | 12.84 | 867 | 1 163 |
| 10.04.2025 | 13.02 | 13.16 | 12.88 | 13.16 | 496 | 644 |
| 09.04.2025 | 12.14 | 12.14 | 11.66 | 11.66 | 432 | 514 |
| 08.04.2025 | 11.94 | 12.60 | 11.94 | 12.54 | 527 | 646 |
| 07.04.2025 | 10.46 | 11.58 | 10.46 | 11.40 | 467 | 522 |
| 04.04.2025 | 13.18 | 13.18 | 12.18 | 12.18 | 404 | 514 |
| 03.04.2025 | 13.78 | 13.82 | 13.46 | 13.62 | 10 475 | 14 467 |
| 02.04.2025 | 14.22 | 14.22 | 14.22 | 14.22 | 10 091 | 14 349 |
| 01.04.2025 | 14.10 | 14.10 | 14.10 | 14.10 | 91 | 128 |
| 31.03.2025 | 14.04 | 14.20 | 13.80 | 14.20 | 277 | 388 |
| 28.03.2025 | 13.94 | 13.96 | 13.94 | 13.96 | 184 | 257 |
| 25.03.2025 | 13.02 | 13.02 | 13.02 | 13.02 | 99 | 129 |
| 21.03.2025 | 12.70 | 12.70 | 12.70 | 12.70 | 101 | 128 |
| 20.03.2025 | 12.98 | 12.98 | 12.98 | 12.98 | 99 | 129 |
| 07.03.2025 | 8.81 | 8.81 | 8.81 | 8.81 | 1 | 1 |
| 04.03.2025 | 8.76 | 8.76 | 8.50 | 8.50 | 299 | 258 |
| 28.02.2025 | 9.29 | 9.29 | 9.29 | 9.29 | 140 | 130 |
| 27.02.2025 | 9.53 | 9.53 | 9.53 | 9.53 | 135 | 129 |
| 21.02.2025 | 10.20 | 10.20 | 10.20 | 10.20 | 126 | 129 |
| 18.02.2025 | 9.89 | 9.89 | 9.69 | 9.69 | 263 | 257 |
| 17.02.2025 | 10.20 | 10.20 | 10.20 | 10.20 | 129 | 132 |
| 14.02.2025 | 11.10 | 11.10 | 11.10 | 11.10 | 116 | 129 |
| 12.02.2025 | 11.50 | 11.50 | 11.00 | 11.00 | 458 | 513 |
| 11.02.2025 | 10.76 | 10.76 | 10.76 | 10.76 | 1 477 | 1 589 |
| 10.02.2025 | 10.08 | 10.08 | 9.43 | 9.43 | 1 883 | 1 875 |
| 10.01.2025 | 9.55 | 9.55 | 9.55 | 9.55 | 1 | 1 |
| 16.12.2024 | 10.06 | 10.06 | 10.06 | 10.06 | 290 | 292 |
| 24.10.2024 | 8.38 | 8.38 | 8.38 | 8.38 | 500 | 419 |
| 23.10.2024 | 8.15 | 8.15 | 8.15 | 8.15 | 500 | 408 |
| 26.09.2024 | 9.00 | 9.00 | 9.00 | 9.00 | 600 | 540 |
| 25.09.2024 | 8.53 | 8.53 | 8.53 | 8.53 | 1 000 | 853 |
| 24.09.2024 | 6.55 | 6.55 | 6.44 | 6.44 | 52 885 | 34 248 |
| 10.09.2024 | 5.45 | 5.54 | 5.45 | 5.54 | 4 684 | 2 578 |
| 03.09.2024 | 7.16 | 7.16 | 7.16 | 7.16 | 220 | 158 |
| 27.08.2024 | 5.59 | 5.59 | 5.59 | 5.59 | 321 | 179 |
| 20.08.2024 | 5.39 | 5.50 | 5.36 | 5.36 | 53 206 | 28 839 |
| 19.08.2024 | 5.26 | 5.26 | 5.22 | 5.22 | 2 124 | 1 116 |
Biznesradar bez reklam? Sprawdź BR Plus
