Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR68197
9.37+0.18(+1.96%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.03.2025 | 9.37 | 9.37 | 9.37 | 9.37 | 100 | 94 |
| 11.03.2025 | 9.74 | 9.78 | 9.74 | 9.78 | 500 | 489 |
| 12.02.2025 | 11.20 | 11.20 | 11.20 | 11.20 | 996 | 1 116 |
| 11.02.2025 | 10.62 | 10.62 | 10.62 | 10.62 | 304 | 323 |
| 06.02.2025 | 10.52 | 10.52 | 10.52 | 10.52 | 200 | 210 |
| 29.01.2025 | 8.99 | 8.99 | 8.80 | 8.80 | 200 | 178 |
| 20.01.2025 | 10.18 | 10.18 | 10.18 | 10.18 | 500 | 509 |
| 16.01.2025 | 8.82 | 9.17 | 8.82 | 9.17 | 6 496 | 5 949 |
| 15.01.2025 | 7.70 | 7.71 | 7.70 | 7.71 | 1 095 | 843 |
| 07.01.2025 | 7.79 | 7.79 | 7.79 | 7.79 | 120 | 93 |
| 02.01.2025 | 7.89 | 7.89 | 7.89 | 7.89 | 120 | 95 |
| 20.12.2024 | 6.87 | 7.12 | 6.87 | 7.12 | 2 434 | 1 697 |
| 18.12.2024 | 7.60 | 7.60 | 7.60 | 7.60 | 1 299 | 987 |
| 17.12.2024 | 7.60 | 7.60 | 7.60 | 7.60 | 8 749 | 6 649 |
| 13.12.2024 | 6.90 | 6.90 | 6.90 | 6.90 | 1 446 | 998 |
| 12.12.2024 | 7.23 | 7.23 | 6.93 | 7.15 | 3 394 | 2 363 |
| 06.12.2024 | 8.30 | 8.40 | 8.30 | 8.40 | 223 | 185 |
| 04.12.2024 | 6.35 | 6.35 | 6.35 | 6.35 | 147 | 93 |
| 29.11.2024 | 5.28 | 5.28 | 5.23 | 5.23 | 20 147 | 10 538 |
| 28.11.2024 | 5.20 | 5.28 | 5.20 | 5.28 | 500 | 262 |
| 27.11.2024 | 5.59 | 5.59 | 4.46 | 4.73 | 27 070 | 13 049 |
| 26.11.2024 | 5.40 | 5.64 | 5.40 | 5.64 | 6 350 | 3 562 |
| 25.11.2024 | 4.93 | 4.93 | 4.93 | 4.93 | 800 | 394 |
| 21.11.2024 | 4.39 | 4.39 | 4.39 | 4.39 | 800 | 351 |
| 19.11.2024 | 3.79 | 3.79 | 3.79 | 3.79 | 750 | 284 |
| 04.11.2024 | 4.51 | 4.51 | 4.51 | 4.51 | 13 | 6 |
| 30.10.2024 | 4.89 | 4.89 | 4.89 | 4.89 | 996 | 487 |
| 28.10.2024 | 4.66 | 4.66 | 4.66 | 4.66 | 420 | 196 |
| 23.10.2024 | 4.50 | 4.50 | 4.50 | 4.50 | 500 | 225 |
| 21.10.2024 | 4.54 | 4.54 | 4.54 | 4.54 | 1 379 | 626 |
| 18.10.2024 | 4.55 | 4.55 | 4.55 | 4.55 | 500 | 228 |
| 11.10.2024 | 5.53 | 5.53 | 5.21 | 5.21 | 1 024 | 564 |
| 07.10.2024 | 5.64 | 5.64 | 5.56 | 5.56 | 1 938 | 1 085 |
| 30.09.2024 | 6.37 | 6.37 | 6.37 | 6.37 | 1 000 | 637 |
| 26.09.2024 | 6.15 | 6.15 | 6.15 | 6.15 | 1 000 | 615 |
| 25.09.2024 | 5.63 | 5.63 | 5.63 | 5.63 | 250 | 141 |
| 23.09.2024 | 5.50 | 5.50 | 5.47 | 5.47 | 580 | 319 |
| 10.09.2024 | 5.10 | 5.10 | 5.10 | 5.10 | 50 | 26 |
| 06.09.2024 | 6.00 | 6.00 | 6.00 | 6.00 | 100 | 60 |
| 05.09.2024 | 6.30 | 6.30 | 6.30 | 6.30 | 8 749 | 5 512 |
| 29.08.2024 | 6.49 | 6.49 | 6.41 | 6.41 | 20 000 | 12 900 |
| 26.08.2024 | 6.74 | 6.74 | 6.74 | 6.74 | 1 679 | 1 132 |
| 22.08.2024 | 6.89 | 6.89 | 6.89 | 6.89 | 480 | 331 |
| 20.08.2024 | 6.29 | 6.29 | 6.29 | 6.29 | 529 | 333 |
| 14.08.2024 | 6.31 | 6.33 | 6.31 | 6.33 | 553 | 350 |
| 13.08.2024 | 5.79 | 5.88 | 5.72 | 5.88 | 14 179 | 8 207 |
| 12.08.2024 | 5.56 | 5.81 | 5.55 | 5.79 | 83 165 | 46 543 |
| 09.08.2024 | 5.10 | 5.31 | 5.10 | 5.14 | 77 643 | 40 431 |
| 08.08.2024 | 4.54 | 5.10 | 4.54 | 5.10 | 3 700 | 1 778 |
| 07.08.2024 | 4.10 | 4.50 | 4.10 | 4.49 | 12 732 | 5 537 |
Biznesradar bez reklam? Sprawdź BR Plus
