Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR68957
9.87-0.21(-2.08%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.02.2025 | 10.46 | 10.86 | 9.83 | 9.87 | 3 000 | 3 091 |
| 13.02.2025 | 9.75 | 9.88 | 9.61 | 9.68 | 2 440 | 2 382 |
| 12.02.2025 | 10.46 | 10.46 | 10.46 | 10.46 | 400 | 418 |
| 06.02.2025 | 9.40 | 9.40 | 9.05 | 9.05 | 282 | 258 |
| 31.01.2025 | 8.02 | 8.02 | 8.02 | 8.02 | 200 | 160 |
| 30.01.2025 | 8.18 | 8.18 | 8.18 | 8.18 | 343 | 281 |
| 29.01.2025 | 7.70 | 7.74 | 7.69 | 7.69 | 798 | 615 |
| 28.01.2025 | 7.45 | 7.46 | 7.44 | 7.44 | 183 | 136 |
| 27.01.2025 | 7.51 | 7.75 | 7.51 | 7.75 | 400 | 305 |
| 24.01.2025 | 8.30 | 8.30 | 7.84 | 7.84 | 367 | 299 |
| 22.01.2025 | 8.43 | 8.43 | 8.39 | 8.39 | 346 | 291 |
| 21.01.2025 | 9.12 | 9.15 | 9.12 | 9.15 | 741 | 677 |
| 17.01.2025 | 8.78 | 8.78 | 8.78 | 8.78 | 405 | 356 |
| 16.01.2025 | 7.55 | 8.00 | 7.55 | 8.00 | 5 373 | 4 267 |
| 10.01.2025 | 6.19 | 6.30 | 6.19 | 6.30 | 22 993 | 14 296 |
| 09.01.2025 | 5.94 | 5.94 | 5.85 | 5.85 | 405 | 239 |
| 02.01.2025 | 6.40 | 6.93 | 6.40 | 6.66 | 3 433 | 2 332 |
| 27.12.2024 | 6.36 | 6.36 | 6.24 | 6.24 | 660 | 418 |
| 19.12.2024 | 6.34 | 6.48 | 6.15 | 6.15 | 3 722 | 2 310 |
| 18.12.2024 | 6.53 | 6.66 | 6.43 | 6.43 | 42 895 | 28 040 |
| 17.12.2024 | 6.30 | 6.57 | 6.18 | 6.18 | 13 657 | 8 819 |
| 16.12.2024 | 5.90 | 6.12 | 5.87 | 6.12 | 6 956 | 4 144 |
| 13.12.2024 | 6.78 | 6.83 | 5.43 | 5.80 | 23 952 | 15 624 |
| 12.12.2024 | 6.14 | 6.14 | 5.77 | 5.77 | 4 145 | 2 417 |
| 10.12.2024 | 6.19 | 6.19 | 6.19 | 6.19 | 979 | 606 |
| 09.12.2024 | 7.35 | 7.35 | 6.77 | 6.77 | 1 825 | 1 271 |
| 06.12.2024 | 7.26 | 7.26 | 7.26 | 7.26 | 60 | 44 |
| 05.12.2024 | 5.55 | 6.46 | 5.55 | 6.46 | 3 983 | 2 315 |
| 04.12.2024 | 5.48 | 5.58 | 5.15 | 5.22 | 6 732 | 3 611 |
| 03.12.2024 | 4.65 | 5.14 | 4.65 | 5.14 | 4 851 | 2 402 |
| 02.12.2024 | 4.35 | 4.39 | 4.22 | 4.22 | 1 966 | 852 |
| 29.11.2024 | 4.08 | 4.08 | 4.08 | 4.08 | 196 | 80 |
| 28.11.2024 | 4.01 | 4.18 | 3.78 | 3.93 | 5 997 | 2 375 |
| 27.11.2024 | 4.34 | 4.34 | 3.36 | 3.79 | 36 309 | 13 806 |
| 26.11.2024 | 4.35 | 4.56 | 4.35 | 4.56 | 2 803 | 1 244 |
| 25.11.2024 | 3.60 | 3.89 | 3.57 | 3.79 | 53 174 | 19 490 |
| 22.11.2024 | 3.48 | 3.48 | 3.48 | 3.48 | 57 | 20 |
| 19.11.2024 | 2.94 | 2.94 | 2.51 | 2.61 | 58 594 | 15 168 |
| 18.11.2024 | 3.22 | 3.22 | 2.95 | 2.95 | 28 061 | 8 324 |
| 15.11.2024 | 3.03 | 3.04 | 3.03 | 3.04 | 4 500 | 1 367 |
| 14.11.2024 | 3.35 | 3.59 | 3.35 | 3.59 | 4 405 | 1 555 |
| 13.11.2024 | 3.33 | 3.34 | 3.19 | 3.22 | 1 964 | 637 |
| 08.11.2024 | 3.75 | 3.78 | 3.67 | 3.67 | 42 493 | 15 796 |
| 07.11.2024 | 3.52 | 3.52 | 3.52 | 3.52 | 450 | 158 |
| 06.11.2024 | 3.40 | 3.40 | 3.38 | 3.38 | 10 473 | 3 558 |
| 05.11.2024 | 3.40 | 3.40 | 3.40 | 3.40 | 5 000 | 1 700 |
| 04.11.2024 | 3.41 | 3.41 | 3.30 | 3.30 | 1 950 | 648 |
| 31.10.2024 | 3.30 | 3.39 | 3.30 | 3.34 | 8 000 | 2 674 |
| 30.10.2024 | 3.52 | 3.52 | 3.52 | 3.52 | 250 | 88 |
| 28.10.2024 | 3.47 | 3.47 | 3.47 | 3.47 | 250 | 87 |
Biznesradar bez reklam? Sprawdź BR Plus
