Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNVD67538
24.40-1.25(-4.87%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.02.2025 | 25.05 | 25.05 | 24.40 | 24.40 | 549 | 136 |
| 19.02.2025 | 24.55 | 24.55 | 24.55 | 24.55 | 30 | 7 |
| 17.02.2025 | 25.10 | 25.30 | 25.05 | 25.30 | 209 | 53 |
| 14.02.2025 | 24.70 | 24.70 | 24.70 | 24.70 | 40 | 10 |
| 13.02.2025 | 23.60 | 23.60 | 23.60 | 23.60 | 40 | 9 |
| 12.02.2025 | 22.75 | 22.75 | 22.40 | 22.40 | 700 | 159 |
| 11.02.2025 | 23.45 | 23.50 | 23.45 | 23.50 | 750 | 176 |
| 10.02.2025 | 22.30 | 22.70 | 22.30 | 22.70 | 90 | 20 |
| 07.02.2025 | 21.95 | 21.95 | 21.90 | 21.90 | 46 | 10 |
| 06.02.2025 | 20.10 | 20.85 | 20.10 | 20.60 | 3 020 | 621 |
| 05.02.2025 | 17.30 | 18.80 | 17.30 | 18.80 | 893 | 158 |
| 04.02.2025 | 16.94 | 16.94 | 16.94 | 16.94 | 240 | 41 |
| 03.02.2025 | 16.74 | 17.10 | 15.70 | 16.68 | 1 516 | 247 |
| 31.01.2025 | 19.34 | 19.34 | 19.34 | 19.34 | 50 | 10 |
| 30.01.2025 | 18.66 | 18.66 | 17.66 | 17.70 | 1 525 | 281 |
| 29.01.2025 | 22.30 | 22.30 | 19.70 | 19.70 | 141 | 30 |
| 28.01.2025 | 19.42 | 19.78 | 18.28 | 18.28 | 2 053 | 397 |
| 27.01.2025 | 23.40 | 23.40 | 19.44 | 19.70 | 1 327 | 267 |
| 22.01.2025 | 27.90 | 27.90 | 27.80 | 27.80 | 110 | 31 |
| 17.01.2025 | 24.75 | 25.30 | 24.75 | 25.30 | 100 | 25 |
| 16.01.2025 | 26.20 | 26.40 | 26.05 | 26.05 | 219 | 57 |
| 15.01.2025 | 24.25 | 24.25 | 24.20 | 24.20 | 76 | 18 |
| 13.01.2025 | 23.05 | 23.05 | 23.05 | 23.05 | 50 | 12 |
| 10.01.2025 | 24.70 | 25.30 | 24.70 | 25.30 | 93 | 23 |
| 09.01.2025 | 26.30 | 26.35 | 26.30 | 26.35 | 228 | 60 |
| 08.01.2025 | 27.00 | 27.00 | 27.00 | 27.00 | 37 | 10 |
| 07.01.2025 | 30.45 | 30.75 | 27.30 | 27.30 | 103 | 30 |
| 03.01.2025 | 26.75 | 27.00 | 26.75 | 27.00 | 76 | 20 |
| 20.12.2024 | 21.20 | 21.20 | 21.20 | 21.20 | 47 | 10 |
| 18.12.2024 | 23.25 | 23.25 | 23.25 | 23.25 | 17 | 4 |
| 16.12.2024 | 23.70 | 23.70 | 23.70 | 23.70 | 43 | 10 |
| 10.12.2024 | 25.55 | 25.55 | 25.55 | 25.55 | 16 | 4 |
| 05.12.2024 | 28.10 | 28.10 | 28.10 | 28.10 | 21 | 6 |
| 02.12.2024 | 26.70 | 26.70 | 26.70 | 26.70 | 40 | 11 |
| 29.11.2024 | 26.10 | 26.10 | 26.10 | 26.10 | 45 | 12 |
| 27.11.2024 | 23.70 | 23.70 | 23.60 | 23.60 | 90 | 21 |
| 26.11.2024 | 25.35 | 25.35 | 25.35 | 25.35 | 12 | 3 |
| 25.11.2024 | 28.50 | 28.50 | 25.90 | 25.90 | 103 | 28 |
| 21.11.2024 | 27.65 | 30.80 | 27.65 | 30.80 | 102 | 29 |
| 20.11.2024 | 29.95 | 29.95 | 29.95 | 29.95 | 250 | 75 |
| 18.11.2024 | 26.75 | 26.75 | 26.75 | 26.75 | 37 | 10 |
| 15.11.2024 | 29.30 | 29.30 | 29.30 | 29.30 | 3 | 1 |
| 12.11.2024 | 30.90 | 30.90 | 30.90 | 30.90 | 35 | 11 |
| 06.11.2024 | 27.60 | 28.35 | 27.60 | 28.35 | 431 | 120 |
| 31.10.2024 | 25.35 | 25.35 | 25.35 | 25.35 | 40 | 10 |
| 24.10.2024 | 27.10 | 27.10 | 27.10 | 27.10 | 37 | 10 |
| 22.10.2024 | 27.55 | 27.85 | 27.55 | 27.85 | 1 930 | 537 |
| 21.10.2024 | 26.00 | 26.95 | 26.00 | 26.85 | 261 | 70 |
| 17.10.2024 | 25.65 | 25.65 | 25.65 | 25.65 | 288 | 74 |
| 15.10.2024 | 22.30 | 22.30 | 22.30 | 22.30 | 47 | 10 |
Biznesradar bez reklam? Sprawdź BR Plus
