Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPAL65961
7.70+0.86(+12.57%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.01.2025 | 7.30 | 7.70 | 7.30 | 7.70 | 4 732 | 358 |
| 30.01.2025 | 6.90 | 6.90 | 6.90 | 6.90 | 100 | 7 |
| 29.01.2025 | 5.24 | 5.55 | 5.22 | 5.55 | 240 | 13 |
| 28.01.2025 | 5.64 | 5.64 | 4.99 | 5.37 | 4 600 | 232 |
| 27.01.2025 | 5.60 | 5.68 | 5.60 | 5.68 | 200 | 11 |
| 24.01.2025 | 6.82 | 7.21 | 6.82 | 7.21 | 300 | 21 |
| 23.01.2025 | 6.31 | 6.31 | 6.31 | 6.31 | 50 | 3 |
| 22.01.2025 | 5.89 | 5.89 | 5.86 | 5.86 | 230 | 13 |
| 21.01.2025 | 4.26 | 5.08 | 4.26 | 5.08 | 1 476 | 65 |
| 20.01.2025 | 4.27 | 4.27 | 4.27 | 4.27 | 30 | 1 |
| 15.01.2025 | 5.82 | 5.82 | 5.82 | 5.82 | 90 | 5 |
| 14.01.2025 | 4.98 | 5.15 | 4.98 | 5.15 | 1 950 | 98 |
| 13.01.2025 | 3.99 | 4.35 | 3.99 | 4.35 | 950 | 39 |
| 10.01.2025 | 5.05 | 5.79 | 5.05 | 5.71 | 43 048 | 2 288 |
| 08.01.2025 | 4.51 | 4.51 | 4.35 | 4.35 | 1 030 | 46 |
| 07.01.2025 | 4.50 | 4.58 | 4.02 | 4.02 | 7 168 | 308 |
| 03.01.2025 | 4.00 | 4.39 | 4.00 | 4.37 | 41 230 | 1 784 |
| 02.01.2025 | 3.78 | 4.36 | 3.78 | 4.14 | 48 080 | 1 987 |
| 30.12.2024 | 3.78 | 3.78 | 3.02 | 3.02 | 99 916 | 3 270 |
| 27.12.2024 | 4.08 | 4.08 | 4.01 | 4.01 | 57 | 2 |
| 23.12.2024 | 4.66 | 4.66 | 4.52 | 4.58 | 22 590 | 1 042 |
| 20.12.2024 | 4.21 | 4.27 | 4.21 | 4.27 | 66 254 | 2 790 |
| 19.12.2024 | 4.20 | 4.53 | 3.66 | 3.70 | 148 384 | 5 622 |
| 18.12.2024 | 4.59 | 4.59 | 4.01 | 4.01 | 1 490 | 65 |
| 17.12.2024 | 4.73 | 4.73 | 4.73 | 4.73 | 83 | 4 |
| 16.12.2024 | 5.44 | 5.44 | 5.44 | 5.44 | 330 | 18 |
| 13.12.2024 | 6.00 | 6.00 | 5.53 | 5.53 | 1 210 | 71 |
| 11.12.2024 | 6.10 | 7.11 | 6.10 | 7.11 | 707 | 50 |
| 10.12.2024 | 6.02 | 6.02 | 6.02 | 6.02 | 100 | 6 |
| 06.12.2024 | 6.30 | 6.30 | 6.00 | 6.00 | 774 | 47 |
| 05.12.2024 | 6.15 | 6.15 | 6.15 | 6.15 | 15 | 1 |
| 04.12.2024 | 6.28 | 6.86 | 6.00 | 6.86 | 10 522 | 662 |
| 03.12.2024 | 7.32 | 7.32 | 7.32 | 7.32 | 3 000 | 220 |
| 29.11.2024 | 6.70 | 6.70 | 6.70 | 6.70 | 9 | 1 |
| 28.11.2024 | 6.63 | 6.63 | 6.63 | 6.63 | 20 | 1 |
| 27.11.2024 | 6.87 | 6.87 | 6.87 | 6.87 | 150 | 10 |
| 26.11.2024 | 6.45 | 6.89 | 6.45 | 6.89 | 491 | 33 |
| 25.11.2024 | 7.48 | 7.68 | 7.00 | 7.00 | 13 074 | 958 |
| 22.11.2024 | 9.41 | 9.41 | 8.29 | 8.53 | 6 270 | 527 |
| 21.11.2024 | 9.38 | 9.38 | 9.38 | 9.38 | 120 | 11 |
| 19.11.2024 | 7.90 | 8.39 | 7.90 | 8.39 | 685 | 55 |
| 18.11.2024 | 6.53 | 7.35 | 6.53 | 7.35 | 2 401 | 170 |
| 15.11.2024 | 6.25 | 6.44 | 6.00 | 6.10 | 1 110 | 67 |
| 14.11.2024 | 4.70 | 5.04 | 4.70 | 5.04 | 533 | 25 |
| 13.11.2024 | 5.51 | 5.69 | 4.87 | 4.87 | 2 340 | 116 |
| 12.11.2024 | 6.28 | 6.48 | 5.52 | 5.52 | 9 825 | 590 |
| 08.11.2024 | 8.19 | 8.19 | 7.34 | 7.34 | 3 133 | 240 |
| 07.11.2024 | 8.69 | 9.16 | 8.69 | 9.16 | 230 | 21 |
| 06.11.2024 | 10.68 | 10.70 | 9.21 | 9.21 | 4 000 | 398 |
| 05.11.2024 | 10.84 | 10.92 | 10.84 | 10.92 | 170 | 19 |
Biznesradar bez reklam? Sprawdź BR Plus
