Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR72637
6.90+0.42(+6.48%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.05.2025 | 6.78 | 6.78 | 6.78 | 6.78 | 148 | 100 |
| 13.05.2025 | 7.25 | 7.25 | 7.25 | 7.25 | 1 000 | 725 |
| 07.05.2025 | 7.74 | 8.04 | 7.74 | 7.89 | 1 752 | 1 384 |
| 05.05.2025 | 8.32 | 8.32 | 8.22 | 8.22 | 1 008 | 830 |
| 02.05.2025 | 8.11 | 8.20 | 8.11 | 8.20 | 418 | 341 |
| 30.04.2025 | 6.89 | 6.89 | 6.62 | 6.62 | 150 | 103 |
| 29.04.2025 | 6.74 | 6.74 | 6.74 | 6.74 | 100 | 67 |
| 25.04.2025 | 5.79 | 5.79 | 5.79 | 5.79 | 7 007 | 4 057 |
| 23.04.2025 | 6.09 | 6.09 | 6.09 | 6.09 | 230 | 140 |
| 22.04.2025 | 5.78 | 5.80 | 5.78 | 5.80 | 1 300 | 752 |
| 17.04.2025 | 5.64 | 5.74 | 5.64 | 5.74 | 300 | 171 |
| 15.04.2025 | 5.40 | 5.60 | 5.40 | 5.60 | 800 | 440 |
| 14.04.2025 | 4.90 | 4.90 | 4.90 | 4.90 | 100 | 49 |
| 11.04.2025 | 4.37 | 4.37 | 4.37 | 4.37 | 486 | 212 |
| 10.04.2025 | 4.70 | 4.70 | 4.70 | 4.70 | 100 | 47 |
| 09.04.2025 | 3.88 | 3.88 | 3.76 | 3.76 | 7 207 | 2 712 |
| 08.04.2025 | 4.33 | 4.33 | 4.33 | 4.33 | 480 | 208 |
| 07.04.2025 | 3.45 | 4.31 | 3.44 | 4.26 | 17 774 | 6 384 |
| 04.04.2025 | 4.92 | 4.92 | 4.92 | 4.92 | 315 | 155 |
| 03.04.2025 | 4.80 | 4.90 | 4.80 | 4.90 | 15 515 | 7 453 |
| 02.04.2025 | 4.00 | 5.22 | 4.00 | 5.06 | 16 100 | 7 781 |
| 01.04.2025 | 4.79 | 4.79 | 4.61 | 4.77 | 6 916 | 3 283 |
| 31.03.2025 | 5.19 | 5.19 | 4.55 | 4.62 | 5 916 | 2 863 |
| 28.03.2025 | 4.50 | 5.36 | 4.38 | 5.29 | 3 151 | 1 588 |
| 27.03.2025 | 4.29 | 4.83 | 4.29 | 4.83 | 3 436 | 1 568 |
| 26.03.2025 | 4.78 | 4.78 | 3.60 | 4.73 | 37 729 | 15 712 |
| 24.03.2025 | 5.84 | 5.84 | 5.84 | 5.84 | 1 000 | 584 |
| 21.03.2025 | 5.90 | 5.90 | 5.90 | 5.90 | 410 | 242 |
| 19.03.2025 | 5.30 | 5.30 | 5.30 | 5.30 | 300 | 159 |
| 18.03.2025 | 5.22 | 5.22 | 5.22 | 5.22 | 300 | 157 |
| 17.03.2025 | 5.21 | 5.21 | 5.19 | 5.19 | 2 000 | 1 039 |
| 12.03.2025 | 4.63 | 4.63 | 4.54 | 4.54 | 2 000 | 918 |
| 11.03.2025 | 4.55 | 4.55 | 4.50 | 4.53 | 2 730 | 1 233 |
| 06.03.2025 | 5.62 | 5.62 | 4.61 | 5.00 | 7 180 | 3 438 |
| 05.03.2025 | 5.95 | 5.98 | 5.95 | 5.98 | 3 000 | 1 789 |
| 04.03.2025 | 5.36 | 5.37 | 5.31 | 5.31 | 9 000 | 4 824 |
| 03.03.2025 | 5.75 | 5.90 | 5.75 | 5.88 | 1 120 | 658 |
| 24.02.2025 | 6.07 | 6.07 | 5.70 | 5.70 | 3 500 | 2 104 |
| 21.02.2025 | 6.50 | 6.56 | 6.47 | 6.53 | 2 500 | 1 630 |
| 19.02.2025 | 7.21 | 7.45 | 6.30 | 6.30 | 6 200 | 4 333 |
| 14.02.2025 | 6.51 | 6.56 | 6.27 | 6.27 | 3 576 | 2 328 |
| 13.02.2025 | 6.28 | 6.28 | 6.26 | 6.26 | 959 | 602 |
| 12.02.2025 | 6.30 | 7.17 | 6.30 | 6.45 | 6 248 | 4 091 |
| 11.02.2025 | 5.77 | 5.77 | 5.64 | 5.64 | 2 234 | 1 282 |
| 07.02.2025 | 5.55 | 5.55 | 5.55 | 5.55 | 2 457 | 1 364 |
| 06.02.2025 | 5.92 | 6.05 | 5.39 | 5.68 | 75 893 | 42 117 |
| 05.02.2025 | 5.71 | 5.84 | 5.67 | 5.84 | 1 368 | 793 |
| 04.02.2025 | 4.85 | 5.09 | 4.85 | 5.07 | 5 090 | 2 530 |
| 31.01.2025 | 4.76 | 4.76 | 4.76 | 4.76 | 424 | 202 |
| 30.01.2025 | 4.47 | 4.47 | 4.47 | 4.47 | 100 | 45 |
Biznesradar bez reklam? Sprawdź BR Plus
