Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTLJSW32144
9.85+0.39(+4.12%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.05.2025 | 9.85 | 9.85 | 9.85 | 9.85 | 200 | 1 970 |
| 12.05.2025 | 9.57 | 9.57 | 9.57 | 9.57 | 192 | 1 837 |
| 28.04.2025 | 10.02 | 10.02 | 10.02 | 10.02 | 100 | 1 002 |
| 14.04.2025 | 9.10 | 9.10 | 9.10 | 9.10 | 200 | 1 820 |
| 11.04.2025 | 8.62 | 9.18 | 8.62 | 9.18 | 650 | 5 797 |
| 10.04.2025 | 8.82 | 9.01 | 8.82 | 9.01 | 400 | 3 557 |
| 09.04.2025 | 7.93 | 7.93 | 7.93 | 7.93 | 550 | 4 362 |
| 07.04.2025 | 6.20 | 7.34 | 6.09 | 7.34 | 650 | 4 183 |
| 04.04.2025 | 7.02 | 7.23 | 7.02 | 7.23 | 330 | 2 330 |
| 31.03.2025 | 9.17 | 9.17 | 9.17 | 9.17 | 50 | 459 |
| 28.03.2025 | 9.49 | 9.49 | 9.37 | 9.45 | 1 100 | 10 387 |
| 27.03.2025 | 10.38 | 10.38 | 10.38 | 10.38 | 300 | 3 114 |
| 25.03.2025 | 11.64 | 11.64 | 11.56 | 11.58 | 9 710 | 112 631 |
| 21.03.2025 | 11.60 | 11.60 | 11.18 | 11.18 | 1 000 | 11 342 |
| 13.03.2025 | 13.12 | 13.12 | 13.12 | 13.12 | 500 | 6 560 |
| 06.03.2025 | 9.76 | 9.76 | 9.03 | 9.09 | 2 600 | 24 049 |
| 19.02.2025 | 11.16 | 11.52 | 11.16 | 11.52 | 199 | 2 256 |
| 18.02.2025 | 12.64 | 12.64 | 12.64 | 12.64 | 99 | 1 251 |
| 11.02.2025 | 10.32 | 10.32 | 10.32 | 10.32 | 200 | 2 064 |
| 07.02.2025 | 8.98 | 9.72 | 8.98 | 9.72 | 1 236 | 11 907 |
| 06.02.2025 | 9.13 | 9.13 | 8.90 | 8.90 | 1 236 | 11 252 |
| 03.02.2025 | 8.71 | 8.81 | 8.71 | 8.81 | 100 | 876 |
| 27.01.2025 | 8.81 | 8.81 | 8.81 | 8.81 | 110 | 969 |
| 24.01.2025 | 9.35 | 9.35 | 9.35 | 9.35 | 1 500 | 14 025 |
| 22.01.2025 | 8.90 | 8.90 | 8.31 | 8.44 | 653 | 5 590 |
| 20.01.2025 | 9.32 | 9.66 | 9.32 | 9.42 | 3 023 | 28 316 |
| 16.01.2025 | 8.20 | 8.20 | 8.20 | 8.20 | 200 | 1 640 |
| 14.01.2025 | 8.88 | 8.88 | 8.36 | 8.44 | 980 | 8 292 |
| 13.01.2025 | 7.35 | 8.20 | 7.35 | 8.20 | 590 | 4 592 |
| 08.01.2025 | 8.41 | 8.41 | 8.02 | 8.02 | 2 200 | 18 354 |
| 07.01.2025 | 8.84 | 8.84 | 8.84 | 8.84 | 100 | 884 |
| 03.01.2025 | 7.98 | 7.98 | 7.98 | 7.98 | 1 000 | 7 980 |
| 30.12.2024 | 6.85 | 6.85 | 6.85 | 6.85 | 30 | 206 |
| 27.12.2024 | 6.53 | 6.53 | 6.45 | 6.45 | 500 | 3 249 |
| 23.12.2024 | 6.52 | 6.52 | 6.48 | 6.48 | 800 | 5 204 |
| 19.12.2024 | 7.51 | 7.51 | 7.51 | 7.51 | 327 | 2 456 |
| 27.11.2024 | 12.40 | 12.40 | 12.40 | 12.40 | 102 | 1 265 |
| 26.11.2024 | 12.54 | 12.54 | 12.54 | 12.54 | 102 | 1 279 |
| 18.11.2024 | 10.90 | 10.90 | 10.90 | 10.90 | 50 | 545 |
| 13.11.2024 | 12.82 | 12.82 | 12.82 | 12.82 | 40 | 513 |
| 05.08.2024 | 11.70 | 11.70 | 11.70 | 11.70 | 340 | 3 978 |
| 30.07.2024 | 14.06 | 14.06 | 14.06 | 14.06 | 30 | 422 |
| 25.07.2024 | 13.84 | 13.84 | 13.80 | 13.80 | 186 | 2 571 |
| 24.07.2024 | 14.92 | 14.92 | 14.26 | 14.26 | 340 | 4 980 |
| 17.07.2024 | 14.84 | 14.84 | 14.22 | 14.22 | 200 | 2 906 |
| 25.06.2024 | 16.94 | 16.94 | 16.94 | 16.94 | 300 | 5 082 |
| 17.06.2024 | 16.98 | 16.98 | 16.98 | 16.98 | 296 | 5 026 |
| 14.06.2024 | 15.00 | 15.00 | 15.00 | 15.00 | 65 | 975 |
| 12.06.2024 | 13.96 | 13.96 | 13.96 | 13.96 | 65 | 907 |
| 11.06.2024 | 13.50 | 13.50 | 13.50 | 13.50 | 1 194 | 16 119 |
Biznesradar bez reklam? Sprawdź BR Plus
