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 INTLCDR67413
12.04-0.68(-5.35%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.05.2025 | 11.96 | 12.04 | 11.96 | 12.04 | 300 | 360 |
| 12.05.2025 | 13.12 | 13.12 | 13.12 | 13.12 | 100 | 131 |
| 06.05.2025 | 12.72 | 12.72 | 12.72 | 12.72 | 150 | 191 |
| 05.05.2025 | 13.92 | 13.92 | 13.54 | 13.54 | 700 | 967 |
| 02.05.2025 | 12.62 | 14.00 | 12.62 | 14.00 | 2 570 | 3 322 |
| 15.04.2025 | 10.58 | 10.58 | 10.58 | 10.58 | 127 | 134 |
| 11.04.2025 | 9.86 | 9.86 | 9.86 | 9.86 | 127 | 125 |
| 10.04.2025 | 9.70 | 9.70 | 9.70 | 9.70 | 129 | 125 |
| 09.04.2025 | 9.66 | 9.66 | 9.66 | 9.66 | 129 | 125 |
| 08.04.2025 | 9.45 | 9.45 | 9.45 | 9.45 | 443 | 419 |
| 07.04.2025 | 9.22 | 9.22 | 9.18 | 9.18 | 15 000 | 13 805 |
| 12.02.2025 | 11.72 | 11.72 | 11.72 | 11.72 | 714 | 837 |
| 06.02.2025 | 10.74 | 10.74 | 10.74 | 10.74 | 225 | 242 |
| 27.01.2025 | 9.20 | 9.20 | 9.20 | 9.20 | 75 | 69 |
| 22.01.2025 | 10.60 | 10.60 | 10.40 | 10.40 | 370 | 391 |
| 17.01.2025 | 10.40 | 10.50 | 10.40 | 10.50 | 7 668 | 7 986 |
| 09.01.2025 | 7.75 | 7.75 | 7.75 | 7.75 | 1 370 | 1 062 |
| 02.01.2025 | 8.66 | 8.66 | 8.66 | 8.66 | 100 | 87 |
| 27.12.2024 | 8.07 | 8.07 | 7.93 | 7.93 | 2 491 | 1 993 |
| 23.12.2024 | 7.78 | 7.82 | 7.78 | 7.82 | 1 500 | 1 169 |
| 20.12.2024 | 7.62 | 7.63 | 7.62 | 7.63 | 800 | 610 |
| 19.12.2024 | 8.20 | 8.24 | 7.90 | 7.90 | 4 139 | 3 318 |
| 18.12.2024 | 8.18 | 8.26 | 8.18 | 8.26 | 2 060 | 1 693 |
| 17.12.2024 | 8.09 | 8.09 | 8.09 | 8.09 | 5 133 | 4 153 |
| 16.12.2024 | 7.87 | 7.95 | 7.87 | 7.95 | 5 274 | 4 174 |
| 11.12.2024 | 8.31 | 8.31 | 8.31 | 8.31 | 1 690 | 1 404 |
| 04.12.2024 | 7.00 | 7.00 | 7.00 | 7.00 | 1 000 | 700 |
| 27.11.2024 | 5.64 | 5.64 | 5.07 | 5.24 | 5 168 | 2 696 |
| 26.11.2024 | 5.95 | 6.17 | 5.95 | 6.17 | 1 855 | 1 129 |
| 25.11.2024 | 5.33 | 5.33 | 5.28 | 5.28 | 1 000 | 531 |
| 19.11.2024 | 4.71 | 4.79 | 4.13 | 4.39 | 27 225 | 12 548 |
| 18.11.2024 | 4.74 | 4.75 | 4.59 | 4.75 | 13 797 | 6 493 |
| 28.10.2024 | 5.11 | 5.11 | 5.11 | 5.11 | 157 | 80 |
| 24.10.2024 | 5.06 | 5.06 | 5.06 | 5.06 | 600 | 304 |
| 18.10.2024 | 4.68 | 4.68 | 4.68 | 4.68 | 150 | 70 |
| 16.10.2024 | 5.41 | 5.41 | 5.41 | 5.41 | 444 | 240 |
| 14.10.2024 | 5.41 | 5.41 | 5.16 | 5.16 | 5 073 | 2 633 |
| 11.10.2024 | 5.65 | 5.65 | 4.98 | 5.00 | 1 119 | 583 |
| 12.09.2024 | 5.90 | 5.90 | 5.90 | 5.90 | 1 000 | 590 |
| 23.08.2024 | 7.42 | 7.42 | 7.42 | 7.42 | 1 972 | 1 463 |
| 20.08.2024 | 6.90 | 7.00 | 6.90 | 7.00 | 1 165 | 808 |
| 08.08.2024 | 5.44 | 5.44 | 5.44 | 5.44 | 500 | 272 |
| 07.08.2024 | 4.83 | 4.96 | 4.83 | 4.96 | 10 355 | 5 069 |
| 06.08.2024 | 4.49 | 4.49 | 4.49 | 4.49 | 443 | 199 |
| 02.08.2024 | 5.01 | 5.15 | 5.01 | 5.04 | 37 552 | 19 195 |
| 31.07.2024 | 5.23 | 5.23 | 5.23 | 5.23 | 80 | 42 |
| 30.07.2024 | 5.25 | 5.25 | 5.25 | 5.25 | 200 | 105 |
| 25.07.2024 | 4.80 | 4.92 | 4.80 | 4.92 | 20 000 | 9 720 |
| 23.07.2024 | 5.14 | 5.14 | 5.14 | 5.14 | 35 | 18 |
| 22.07.2024 | 4.80 | 4.97 | 4.80 | 4.94 | 40 500 | 19 786 |
Biznesradar bez reklam? Sprawdź BR Plus
