Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLJSW32151
10.20+0.60(+6.25%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.04.2025 | 10.20 | 10.20 | 10.20 | 10.20 | 300 | 3 060 |
| 09.04.2025 | 9.53 | 9.53 | 9.51 | 9.51 | 5 000 | 47 600 |
| 08.04.2025 | 9.35 | 9.35 | 9.35 | 9.35 | 151 | 1 412 |
| 07.04.2025 | 8.75 | 8.83 | 8.47 | 8.47 | 445 | 3 863 |
| 04.04.2025 | 8.16 | 8.56 | 8.16 | 8.56 | 6 135 | 51 837 |
| 01.04.2025 | 9.97 | 9.97 | 9.87 | 9.87 | 233 | 2 310 |
| 31.03.2025 | 10.50 | 10.50 | 9.58 | 9.58 | 519 | 5 256 |
| 28.03.2025 | 10.48 | 10.88 | 10.48 | 10.88 | 4 840 | 52 583 |
| 27.03.2025 | 11.02 | 11.02 | 11.00 | 11.00 | 181 | 1 993 |
| 25.03.2025 | 12.68 | 12.68 | 12.52 | 12.58 | 16 925 | 213 412 |
| 19.03.2025 | 13.72 | 14.18 | 13.72 | 14.18 | 1 432 | 20 011 |
| 17.03.2025 | 14.78 | 14.78 | 13.50 | 13.50 | 3 350 | 49 257 |
| 13.03.2025 | 14.24 | 14.24 | 14.24 | 14.24 | 4 850 | 69 064 |
| 12.03.2025 | 12.10 | 12.34 | 12.10 | 12.34 | 500 | 6 074 |
| 10.03.2025 | 10.26 | 10.26 | 10.26 | 10.26 | 400 | 4 104 |
| 05.03.2025 | 12.76 | 12.76 | 12.12 | 12.12 | 6 500 | 80 860 |
| 26.02.2025 | 11.86 | 11.86 | 11.86 | 11.86 | 109 | 1 293 |
| 24.02.2025 | 12.14 | 12.14 | 11.72 | 11.82 | 4 459 | 53 661 |
| 19.02.2025 | 12.60 | 12.60 | 12.60 | 12.60 | 1 600 | 20 160 |
| 18.02.2025 | 13.30 | 13.80 | 13.30 | 13.80 | 2 371 | 32 284 |
| 17.02.2025 | 12.40 | 12.40 | 12.40 | 12.40 | 1 500 | 18 600 |
| 14.02.2025 | 11.38 | 11.38 | 11.38 | 11.38 | 340 | 3 869 |
| 10.02.2025 | 11.44 | 11.44 | 11.44 | 11.44 | 871 | 9 964 |
| 07.02.2025 | 10.10 | 10.10 | 10.10 | 10.10 | 127 | 1 283 |
| 06.02.2025 | 10.14 | 10.14 | 10.14 | 10.14 | 127 | 1 288 |
| 29.01.2025 | 11.54 | 11.54 | 11.54 | 11.54 | 450 | 5 193 |
| 28.01.2025 | 10.38 | 10.38 | 10.38 | 10.38 | 200 | 2 076 |
| 24.01.2025 | 10.06 | 10.06 | 10.06 | 10.06 | 250 | 2 515 |
| 22.01.2025 | 9.84 | 9.84 | 9.84 | 9.84 | 130 | 1 279 |
| 20.01.2025 | 10.60 | 10.64 | 10.60 | 10.64 | 1 030 | 10 923 |
| 07.01.2025 | 9.54 | 10.00 | 9.54 | 10.00 | 440 | 4 354 |
| 27.12.2024 | 7.75 | 7.75 | 7.75 | 7.75 | 168 | 1 302 |
| 23.12.2024 | 8.57 | 8.57 | 7.39 | 7.39 | 465 | 3 623 |
| 19.12.2024 | 8.45 | 8.45 | 8.45 | 8.45 | 147 | 1 242 |
| 18.12.2024 | 9.30 | 9.42 | 9.30 | 9.38 | 1 150 | 10 720 |
| 10.12.2024 | 11.60 | 11.60 | 11.60 | 11.60 | 250 | 2 900 |
| 03.12.2024 | 12.14 | 12.14 | 12.14 | 12.14 | 1 000 | 12 140 |
| 26.11.2024 | 14.16 | 14.16 | 14.16 | 14.16 | 1 000 | 14 160 |
| 20.11.2024 | 12.02 | 12.02 | 12.02 | 12.02 | 1 000 | 12 020 |
| 18.11.2024 | 11.52 | 11.52 | 11.52 | 11.52 | 1 000 | 11 520 |
| 30.10.2024 | 15.10 | 15.10 | 15.10 | 15.10 | 668 | 10 087 |
| 25.10.2024 | 14.54 | 14.68 | 14.54 | 14.68 | 817 | 11 900 |
| 18.10.2024 | 14.36 | 14.36 | 13.68 | 13.72 | 3 900 | 54 654 |
| 15.10.2024 | 15.38 | 15.38 | 15.10 | 15.10 | 630 | 9 639 |
| 10.10.2024 | 14.14 | 14.14 | 14.14 | 14.14 | 160 | 2 262 |
| 07.10.2024 | 16.34 | 16.34 | 16.34 | 16.34 | 430 | 7 026 |
| 03.10.2024 | 16.00 | 16.00 | 16.00 | 16.00 | 180 | 2 880 |
| 25.09.2024 | 11.08 | 11.08 | 10.94 | 10.94 | 1 162 | 12 735 |
| 24.09.2024 | 10.76 | 10.76 | 10.76 | 10.76 | 1 000 | 10 760 |
| 20.09.2024 | 10.00 | 10.00 | 10.00 | 10.00 | 162 | 1 620 |
Biznesradar bez reklam? Sprawdź BR Plus
