Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLCDR73619
5.33-0.49(-8.42%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.05.2025 | 5.33 | 5.33 | 5.33 | 5.33 | 190 | 101 |
| 16.05.2025 | 5.67 | 5.67 | 5.67 | 5.67 | 25 | 14 |
| 15.05.2025 | 5.67 | 5.67 | 5.67 | 5.67 | 175 | 99 |
| 14.05.2025 | 6.25 | 6.25 | 6.24 | 6.24 | 360 | 225 |
| 12.05.2025 | 7.17 | 7.17 | 7.02 | 7.02 | 7 650 | 5 483 |
| 07.05.2025 | 6.95 | 7.17 | 6.95 | 7.17 | 201 | 140 |
| 06.05.2025 | 6.74 | 6.74 | 6.64 | 6.64 | 552 | 370 |
| 05.05.2025 | 8.02 | 8.02 | 7.60 | 7.60 | 7 500 | 5 973 |
| 02.05.2025 | 6.26 | 8.28 | 6.26 | 8.28 | 5 109 | 3 607 |
| 30.04.2025 | 6.04 | 6.04 | 6.04 | 6.04 | 1 | 1 |
| 29.04.2025 | 5.73 | 5.93 | 5.61 | 5.93 | 3 003 | 1 685 |
| 28.04.2025 | 5.26 | 5.40 | 5.04 | 5.40 | 30 105 | 15 292 |
| 25.04.2025 | 5.18 | 5.18 | 5.18 | 5.18 | 1 | 1 |
| 24.04.2025 | 4.72 | 5.21 | 4.49 | 5.21 | 3 505 | 1 589 |
| 23.04.2025 | 5.44 | 5.44 | 5.20 | 5.30 | 38 252 | 20 276 |
| 22.04.2025 | 4.81 | 4.81 | 4.81 | 4.81 | 6 000 | 2 886 |
| 17.04.2025 | 4.75 | 4.75 | 4.75 | 4.75 | 6 000 | 2 850 |
| 16.04.2025 | 4.63 | 4.70 | 4.63 | 4.70 | 6 600 | 3 057 |
| 15.04.2025 | 4.53 | 4.81 | 4.53 | 4.54 | 16 720 | 7 646 |
| 14.04.2025 | 4.04 | 4.40 | 3.80 | 4.40 | 20 500 | 8 131 |
| 11.04.2025 | 3.90 | 3.90 | 3.90 | 3.90 | 600 | 234 |
| 10.04.2025 | 3.75 | 3.91 | 3.67 | 3.89 | 9 314 | 3 575 |
| 09.04.2025 | 3.39 | 3.39 | 2.64 | 2.98 | 18 509 | 5 477 |
| 08.04.2025 | 4.07 | 4.07 | 4.07 | 4.07 | 18 | 7 |
| 07.04.2025 | 2.69 | 3.50 | 2.36 | 3.50 | 14 376 | 3 584 |
| 04.04.2025 | 4.75 | 4.75 | 4.75 | 4.75 | 3 000 | 1 425 |
| 03.04.2025 | 4.16 | 4.22 | 4.16 | 4.22 | 1 125 | 469 |
| 02.04.2025 | 3.40 | 4.35 | 3.40 | 4.35 | 8 518 | 3 317 |
| 31.03.2025 | 4.55 | 4.58 | 3.93 | 3.96 | 9 053 | 3 767 |
| 28.03.2025 | 3.60 | 4.53 | 3.60 | 4.48 | 24 470 | 10 846 |
| 27.03.2025 | 3.37 | 3.99 | 3.37 | 3.97 | 38 452 | 13 503 |
| 26.03.2025 | 4.07 | 4.07 | 2.82 | 3.94 | 250 678 | 88 452 |
| 25.03.2025 | 5.10 | 5.60 | 5.10 | 5.60 | 17 295 | 9 511 |
| 24.03.2025 | 5.19 | 5.19 | 5.19 | 5.19 | 124 | 64 |
| 21.03.2025 | 5.33 | 5.33 | 5.13 | 5.13 | 2 000 | 1 046 |
| 19.03.2025 | 4.69 | 4.69 | 4.69 | 4.69 | 500 | 235 |
| 18.03.2025 | 4.43 | 4.43 | 4.43 | 4.43 | 150 | 66 |
| 17.03.2025 | 4.64 | 4.64 | 4.40 | 4.40 | 350 | 158 |
| 14.03.2025 | 4.22 | 4.25 | 4.22 | 4.25 | 1 250 | 530 |
| 11.03.2025 | 3.75 | 3.75 | 3.75 | 3.75 | 270 | 101 |
| 10.03.2025 | 4.00 | 4.00 | 4.00 | 4.00 | 250 | 100 |
| 07.03.2025 | 4.36 | 4.36 | 4.36 | 4.36 | 230 | 100 |
| 04.03.2025 | 4.54 | 4.54 | 4.54 | 4.54 | 2 300 | 1 044 |
| 03.03.2025 | 4.80 | 5.05 | 4.80 | 5.05 | 2 338 | 1 167 |
| 27.02.2025 | 4.90 | 4.90 | 4.90 | 4.90 | 502 | 246 |
| 26.02.2025 | 5.10 | 5.10 | 5.06 | 5.06 | 2 557 | 1 302 |
| 25.02.2025 | 4.89 | 4.89 | 4.89 | 4.89 | 203 | 99 |
| 24.02.2025 | 5.51 | 5.56 | 5.02 | 5.02 | 2 414 | 1 272 |
| 19.02.2025 | 6.40 | 6.40 | 6.40 | 6.40 | 1 557 | 996 |
| 13.02.2025 | 5.85 | 5.93 | 5.47 | 5.61 | 16 573 | 9 375 |
Biznesradar bez reklam? Sprawdź BR Plus
