Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNVD70417
16.02+0.54(+3.49%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.02.2025 | 16.02 | 16.02 | 16.02 | 16.02 | 80 | 128 |
| 13.02.2025 | 15.56 | 15.56 | 15.56 | 15.56 | 70 | 109 |
| 12.02.2025 | 13.54 | 13.54 | 13.54 | 13.54 | 111 | 150 |
| 11.02.2025 | 14.14 | 14.26 | 14.14 | 14.26 | 280 | 397 |
| 10.02.2025 | 13.74 | 15.00 | 13.74 | 15.00 | 242 | 344 |
| 07.02.2025 | 12.84 | 13.30 | 12.46 | 13.30 | 142 | 182 |
| 06.02.2025 | 11.44 | 11.54 | 11.44 | 11.54 | 1 043 | 1 203 |
| 05.02.2025 | 8.70 | 10.46 | 8.70 | 10.20 | 1 500 | 1 384 |
| 04.02.2025 | 8.38 | 9.53 | 7.94 | 9.11 | 4 184 | 3 633 |
| 03.02.2025 | 8.20 | 8.41 | 6.94 | 8.41 | 9 094 | 7 099 |
| 31.01.2025 | 11.22 | 11.22 | 11.22 | 11.22 | 149 | 167 |
| 30.01.2025 | 10.52 | 10.52 | 8.98 | 9.10 | 1 458 | 1 500 |
| 29.01.2025 | 13.66 | 13.66 | 10.60 | 10.60 | 2 882 | 3 463 |
| 28.01.2025 | 10.78 | 10.96 | 7.80 | 9.40 | 32 812 | 29 347 |
| 27.01.2025 | 13.88 | 13.88 | 10.84 | 11.08 | 2 620 | 3 170 |
| 24.01.2025 | 19.92 | 19.92 | 19.92 | 19.92 | 66 | 131 |
| 22.01.2025 | 20.20 | 20.30 | 20.20 | 20.30 | 284 | 574 |
| 21.01.2025 | 17.16 | 17.16 | 17.16 | 17.16 | 100 | 172 |
| 17.01.2025 | 16.00 | 16.00 | 16.00 | 16.00 | 100 | 160 |
| 15.01.2025 | 14.20 | 14.20 | 14.20 | 14.20 | 1 000 | 1 420 |
| 14.01.2025 | 16.40 | 16.40 | 16.40 | 16.40 | 1 000 | 1 640 |
| 13.01.2025 | 13.98 | 13.98 | 13.98 | 13.98 | 100 | 140 |
| 23.12.2024 | 16.54 | 16.54 | 16.54 | 16.54 | 45 | 74 |
| 19.12.2024 | 14.74 | 14.74 | 14.72 | 14.72 | 334 | 492 |
| 03.12.2024 | 18.10 | 18.10 | 18.10 | 18.10 | 400 | 724 |
| 02.12.2024 | 17.28 | 17.28 | 17.28 | 17.28 | 100 | 173 |
| 27.11.2024 | 16.28 | 16.28 | 15.10 | 15.20 | 250 | 387 |
| 25.11.2024 | 17.38 | 17.40 | 17.20 | 17.20 | 250 | 433 |
| 19.11.2024 | 19.10 | 19.10 | 19.10 | 19.10 | 100 | 191 |
| 18.11.2024 | 17.38 | 17.44 | 17.38 | 17.44 | 292 | 509 |
| 04.11.2024 | 17.72 | 17.72 | 17.72 | 17.72 | 200 | 354 |
| 31.10.2024 | 16.12 | 16.12 | 15.52 | 15.52 | 697 | 1 112 |
| 29.10.2024 | 17.98 | 17.98 | 17.98 | 17.98 | 1 100 | 1 978 |
| 28.10.2024 | 18.88 | 18.88 | 18.88 | 18.88 | 163 | 308 |
| 25.10.2024 | 19.38 | 19.54 | 19.38 | 19.54 | 1 597 | 3 103 |
| 24.10.2024 | 18.52 | 18.52 | 17.70 | 17.70 | 600 | 1 066 |
| 21.10.2024 | 17.36 | 17.56 | 17.36 | 17.56 | 848 | 1 480 |
| 18.10.2024 | 17.56 | 17.56 | 17.56 | 17.56 | 113 | 198 |
| 17.10.2024 | 17.76 | 18.08 | 17.76 | 18.04 | 3 618 | 6 445 |
| 15.10.2024 | 17.12 | 17.12 | 13.72 | 13.72 | 4 721 | 7 707 |
| 14.10.2024 | 17.46 | 17.70 | 17.46 | 17.62 | 2 953 | 5 199 |
| 10.10.2024 | 14.70 | 15.80 | 14.70 | 15.80 | 220 | 336 |
| 09.10.2024 | 15.38 | 15.74 | 15.26 | 15.46 | 3 053 | 4 701 |
| 08.10.2024 | 13.60 | 14.74 | 13.60 | 14.74 | 3 553 | 5 109 |
| 07.10.2024 | 12.84 | 12.88 | 12.84 | 12.88 | 466 | 599 |
| 04.10.2024 | 11.20 | 11.34 | 11.20 | 11.34 | 1 158 | 1 298 |
| 03.10.2024 | 9.81 | 9.84 | 9.56 | 9.84 | 412 | 402 |
| 02.10.2024 | 8.65 | 9.25 | 8.27 | 9.25 | 541 | 470 |
| 01.10.2024 | 10.50 | 10.50 | 10.50 | 10.50 | 47 | 49 |
| 30.09.2024 | 10.08 | 10.08 | 9.78 | 9.99 | 246 | 245 |
Biznesradar bez reklam? Sprawdź BR Plus
