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