Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR57166
14.56-0.16(-1.09%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.02.2025 | 14.56 | 14.56 | 14.56 | 14.56 | 48 | 70 |
| 19.02.2025 | 15.30 | 15.30 | 14.54 | 14.58 | 239 | 350 |
| 14.02.2025 | 14.68 | 14.68 | 14.68 | 14.68 | 20 | 29 |
| 13.02.2025 | 14.46 | 14.46 | 14.46 | 14.46 | 33 | 48 |
| 12.02.2025 | 15.34 | 15.34 | 14.48 | 14.48 | 111 | 162 |
| 05.02.2025 | 13.92 | 13.92 | 13.92 | 13.92 | 25 | 35 |
| 30.01.2025 | 12.80 | 12.80 | 12.80 | 12.80 | 48 | 61 |
| 22.01.2025 | 13.70 | 13.70 | 12.88 | 12.88 | 773 | 1 048 |
| 21.01.2025 | 13.40 | 14.12 | 13.40 | 14.12 | 260 | 355 |
| 17.01.2025 | 13.32 | 13.32 | 13.32 | 13.32 | 53 | 71 |
| 17.12.2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10 | 11 |
| 12.12.2024 | 11.04 | 11.04 | 11.04 | 11.04 | 40 | 44 |
| 10.12.2024 | 11.34 | 11.46 | 11.34 | 11.46 | 90 | 103 |
| 09.12.2024 | 11.50 | 11.58 | 11.50 | 11.58 | 376 | 433 |
| 06.12.2024 | 11.62 | 11.62 | 11.62 | 11.62 | 30 | 35 |
| 05.12.2024 | 10.54 | 11.28 | 10.54 | 11.28 | 166 | 180 |
| 04.12.2024 | 9.93 | 9.98 | 9.93 | 9.98 | 358 | 356 |
| 26.11.2024 | 9.06 | 9.06 | 9.06 | 9.06 | 56 | 51 |
| 28.10.2024 | 8.09 | 8.09 | 8.09 | 8.09 | 151 | 122 |
| 17.10.2024 | 8.11 | 8.11 | 8.11 | 8.11 | 151 | 122 |
| 09.09.2024 | 8.92 | 8.92 | 8.92 | 8.92 | 50 | 45 |
| 22.08.2024 | 10.18 | 10.86 | 10.18 | 10.86 | 262 | 274 |
| 17.07.2024 | 8.70 | 8.70 | 8.70 | 8.70 | 110 | 96 |
| 16.07.2024 | 8.16 | 8.16 | 8.16 | 8.16 | 237 | 193 |
| 12.07.2024 | 8.16 | 8.16 | 8.16 | 8.16 | 66 | 54 |
| 24.06.2024 | 6.41 | 6.41 | 6.41 | 6.41 | 171 | 110 |
| 31.05.2024 | 5.34 | 5.34 | 5.34 | 5.34 | 440 | 235 |
| 29.05.2024 | 5.55 | 5.55 | 5.55 | 5.55 | 400 | 222 |
| 13.05.2024 | 5.70 | 5.70 | 5.70 | 5.70 | 1 000 | 570 |
| 30.04.2024 | 4.15 | 4.15 | 4.15 | 4.15 | 1 543 | 640 |
| 26.04.2024 | 4.03 | 4.03 | 4.03 | 4.03 | 543 | 219 |
| 25.04.2024 | 3.92 | 3.92 | 3.92 | 3.92 | 543 | 213 |
| 24.04.2024 | 3.95 | 3.95 | 3.95 | 3.95 | 336 | 133 |
| 23.04.2024 | 4.10 | 4.10 | 4.01 | 4.01 | 1 479 | 601 |
| 22.04.2024 | 3.95 | 3.95 | 3.95 | 3.95 | 200 | 79 |
| 16.04.2024 | 3.63 | 3.63 | 3.63 | 3.63 | 400 | 145 |
| 02.04.2024 | 4.67 | 4.78 | 4.60 | 4.60 | 2 023 | 938 |
| 26.03.2024 | 3.89 | 3.89 | 3.89 | 3.89 | 473 | 184 |
| 19.03.2024 | 3.63 | 3.63 | 3.63 | 3.63 | 646 | 235 |
| 13.03.2024 | 4.06 | 4.06 | 4.06 | 4.06 | 280 | 114 |
| 11.03.2024 | 4.16 | 4.16 | 4.16 | 4.16 | 646 | 269 |
| 20.02.2024 | 3.93 | 3.98 | 3.89 | 3.89 | 1 480 | 583 |
| 19.02.2024 | 3.97 | 3.97 | 3.97 | 3.97 | 250 | 99 |
| 09.02.2024 | 3.48 | 3.65 | 3.48 | 3.65 | 1 222 | 430 |
| 06.02.2024 | 3.39 | 3.39 | 3.39 | 3.39 | 440 | 149 |
| 23.01.2024 | 3.22 | 3.22 | 2.72 | 2.72 | 2 862 | 897 |
| 22.01.2024 | 2.64 | 2.64 | 2.64 | 2.64 | 500 | 132 |
| 19.01.2024 | 2.53 | 2.53 | 2.53 | 2.53 | 2 362 | 598 |
| 18.01.2024 | 2.46 | 2.46 | 2.46 | 2.46 | 372 | 92 |
| 17.01.2024 | 2.90 | 2.90 | 2.64 | 2.64 | 1 694 | 462 |
Biznesradar bez reklam? Sprawdź BR Plus
