Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNAG69112
5.71+0.53(+10.23%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.05.2025 | 5.71 | 5.71 | 5.71 | 5.71 | 182 | 1 039 |
| 20.05.2025 | 4.52 | 4.95 | 4.52 | 4.95 | 502 | 2 356 |
| 19.05.2025 | 4.95 | 4.95 | 4.95 | 4.95 | 172 | 851 |
| 16.05.2025 | 5.29 | 5.29 | 5.29 | 5.29 | 200 | 1 058 |
| 15.05.2025 | 5.75 | 5.75 | 5.75 | 5.75 | 28 | 161 |
| 14.05.2025 | 6.25 | 6.25 | 6.09 | 6.09 | 484 | 2 989 |
| 12.05.2025 | 6.99 | 7.08 | 6.39 | 6.49 | 619 | 4 170 |
| 09.05.2025 | 6.82 | 6.92 | 6.82 | 6.92 | 477 | 3 285 |
| 07.05.2025 | 6.14 | 6.14 | 6.14 | 6.14 | 163 | 1 001 |
| 06.05.2025 | 6.38 | 6.38 | 6.20 | 6.20 | 434 | 2 737 |
| 05.05.2025 | 6.62 | 6.68 | 6.30 | 6.30 | 178 | 1 175 |
| 02.05.2025 | 5.60 | 6.15 | 5.60 | 6.15 | 598 | 3 467 |
| 30.04.2025 | 5.41 | 5.41 | 5.32 | 5.32 | 376 | 2 017 |
| 29.04.2025 | 5.21 | 5.45 | 5.13 | 5.45 | 1 720 | 9 105 |
| 28.04.2025 | 4.51 | 4.91 | 4.51 | 4.91 | 600 | 2 886 |
| 25.04.2025 | 4.30 | 4.45 | 4.30 | 4.45 | 651 | 2 841 |
| 24.04.2025 | 4.22 | 4.22 | 4.00 | 4.00 | 1 228 | 5 122 |
| 23.04.2025 | 4.63 | 4.71 | 4.60 | 4.60 | 220 | 1 017 |
| 11.04.2025 | 6.60 | 6.78 | 6.60 | 6.78 | 50 | 336 |
| 10.04.2025 | 7.53 | 7.53 | 7.53 | 7.53 | 200 | 1 506 |
| 09.04.2025 | 6.84 | 6.84 | 6.84 | 6.84 | 20 | 137 |
| 08.04.2025 | 7.41 | 7.70 | 7.41 | 7.70 | 65 | 496 |
| 07.04.2025 | 8.17 | 8.17 | 8.17 | 8.17 | 10 | 82 |
| 27.03.2025 | 7.66 | 7.66 | 7.66 | 7.66 | 400 | 3 064 |
| 26.03.2025 | 8.05 | 8.24 | 8.05 | 8.24 | 312 | 2 541 |
| 19.03.2025 | 9.32 | 9.32 | 9.32 | 9.32 | 55 | 513 |
| 11.03.2025 | 10.78 | 10.78 | 10.78 | 10.78 | 260 | 2 803 |
| 04.03.2025 | 10.64 | 10.64 | 10.64 | 10.64 | 266 | 2 830 |
| 28.02.2025 | 8.78 | 8.78 | 8.78 | 8.78 | 115 | 1 010 |
| 19.02.2025 | 9.66 | 9.67 | 9.66 | 9.67 | 551 | 5 327 |
| 13.02.2025 | 7.84 | 7.84 | 7.84 | 7.84 | 272 | 2 132 |
| 12.02.2025 | 7.14 | 7.14 | 7.14 | 7.14 | 272 | 1 942 |
| 11.02.2025 | 7.24 | 7.31 | 7.24 | 7.31 | 2 500 | 18 170 |
| 07.02.2025 | 6.90 | 6.90 | 6.90 | 6.90 | 250 | 1 725 |
| 06.02.2025 | 6.70 | 6.70 | 6.70 | 6.70 | 223 | 1 494 |
| 04.02.2025 | 6.26 | 6.26 | 6.24 | 6.24 | 230 | 1 435 |
| 03.02.2025 | 6.53 | 6.53 | 6.52 | 6.52 | 1 620 | 10 576 |
| 31.01.2025 | 5.65 | 5.65 | 5.30 | 5.36 | 2 400 | 13 314 |
| 30.01.2025 | 6.10 | 6.11 | 6.10 | 6.11 | 1 150 | 7 021 |
| 29.01.2025 | 5.62 | 5.62 | 5.54 | 5.54 | 1 073 | 5 996 |
| 28.01.2025 | 6.00 | 6.00 | 5.88 | 5.88 | 550 | 3 268 |
| 27.01.2025 | 6.20 | 6.20 | 6.12 | 6.12 | 375 | 2 309 |
| 22.01.2025 | 6.72 | 6.72 | 6.72 | 6.72 | 200 | 1 344 |
| 21.01.2025 | 7.09 | 7.09 | 7.09 | 7.09 | 175 | 1 241 |
| 13.01.2025 | 8.35 | 8.57 | 8.35 | 8.44 | 104 794 | 891 793 |
| 10.01.2025 | 7.18 | 7.51 | 7.15 | 7.51 | 955 | 6 888 |
| 07.01.2025 | 5.92 | 5.92 | 5.92 | 5.92 | 315 | 1 865 |
| 02.01.2025 | 6.35 | 6.48 | 6.30 | 6.48 | 790 | 5 049 |
| 30.12.2024 | 6.42 | 7.38 | 6.42 | 7.38 | 654 | 4 679 |
| 23.12.2024 | 5.54 | 5.54 | 4.51 | 4.51 | 1 168 | 6 093 |
Biznesradar bez reklam? Sprawdź BR Plus
