Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPAL65961
4.56+0.09(+2.01%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.03.2025 | 4.56 | 4.56 | 4.56 | 4.56 | 50 | 2 |
| 06.03.2025 | 4.05 | 4.29 | 4.05 | 4.29 | 200 | 8 |
| 05.03.2025 | 4.84 | 4.84 | 4.84 | 4.84 | 150 | 7 |
| 04.03.2025 | 4.16 | 4.60 | 4.16 | 4.59 | 6 490 | 296 |
| 03.03.2025 | 4.00 | 4.57 | 3.95 | 4.27 | 23 418 | 963 |
| 28.02.2025 | 3.30 | 3.59 | 3.05 | 3.29 | 10 373 | 329 |
| 27.02.2025 | 3.88 | 3.88 | 3.28 | 3.32 | 6 870 | 243 |
| 26.02.2025 | 4.25 | 4.49 | 3.66 | 3.77 | 7 121 | 290 |
| 25.02.2025 | 4.20 | 4.20 | 3.71 | 3.87 | 100 | 4 |
| 24.02.2025 | 4.76 | 4.76 | 4.40 | 4.40 | 1 085 | 51 |
| 21.02.2025 | 5.47 | 5.50 | 5.46 | 5.50 | 7 512 | 412 |
| 20.02.2025 | 6.32 | 6.32 | 6.17 | 6.26 | 800 | 50 |
| 19.02.2025 | 6.23 | 6.44 | 5.49 | 5.49 | 5 784 | 357 |
| 18.02.2025 | 6.08 | 6.08 | 5.90 | 5.90 | 5 500 | 325 |
| 17.02.2025 | 5.90 | 5.90 | 5.90 | 5.90 | 79 | 5 |
| 14.02.2025 | 6.94 | 6.94 | 5.75 | 5.75 | 1 696 | 110 |
| 13.02.2025 | 6.36 | 6.51 | 6.03 | 6.51 | 5 400 | 343 |
| 11.02.2025 | 5.89 | 6.11 | 5.60 | 5.84 | 110 452 | 6 588 |
| 10.02.2025 | 6.72 | 6.90 | 6.72 | 6.90 | 4 000 | 271 |
| 07.02.2025 | 6.27 | 6.60 | 5.80 | 5.86 | 13 409 | 809 |
| 06.02.2025 | 6.32 | 6.49 | 6.29 | 6.49 | 9 740 | 619 |
| 05.02.2025 | 6.78 | 6.94 | 6.78 | 6.94 | 7 721 | 530 |
| 04.02.2025 | 7.95 | 7.95 | 6.01 | 6.01 | 149 | 10 |
| 03.02.2025 | 6.87 | 6.87 | 6.87 | 6.87 | 5 170 | 355 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
