Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPAL69138
7.76-0.21(-2.63%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.01.2025 | 7.48 | 7.76 | 7.48 | 7.76 | 401 | 31 |
| 16.01.2025 | 7.91 | 7.91 | 7.91 | 7.91 | 111 | 9 |
| 15.01.2025 | 8.24 | 8.36 | 8.18 | 8.36 | 473 | 39 |
| 14.01.2025 | 7.44 | 7.44 | 7.44 | 7.44 | 141 | 10 |
| 13.01.2025 | 7.09 | 7.12 | 7.09 | 7.12 | 299 | 21 |
| 10.01.2025 | 7.63 | 8.51 | 7.63 | 8.45 | 2 844 | 235 |
| 09.01.2025 | 7.14 | 7.14 | 7.14 | 7.14 | 55 | 4 |
| 08.01.2025 | 7.39 | 7.39 | 6.80 | 6.80 | 664 | 47 |
| 07.01.2025 | 7.17 | 7.50 | 7.17 | 7.50 | 655 | 47 |
| 03.01.2025 | 7.19 | 7.19 | 7.19 | 7.19 | 1 377 | 99 |
| 02.01.2025 | 6.66 | 7.01 | 6.66 | 7.01 | 713 | 48 |
| 30.12.2024 | 6.25 | 6.25 | 5.86 | 5.86 | 63 | 4 |
| 27.12.2024 | 6.47 | 6.47 | 6.47 | 6.47 | 50 | 3 |
| 23.12.2024 | 7.31 | 7.31 | 7.29 | 7.29 | 320 | 23 |
| 20.12.2024 | 6.24 | 6.95 | 6.18 | 6.95 | 7 857 | 488 |
| 19.12.2024 | 6.80 | 6.90 | 6.44 | 6.44 | 838 | 55 |
| 18.12.2024 | 7.20 | 7.20 | 6.99 | 6.99 | 653 | 46 |
| 17.12.2024 | 7.57 | 7.57 | 7.30 | 7.39 | 2 183 | 164 |
| 16.12.2024 | 8.19 | 8.19 | 8.19 | 8.19 | 10 000 | 819 |
| 13.12.2024 | 8.12 | 8.12 | 8.08 | 8.10 | 3 742 | 304 |
| 12.12.2024 | 9.56 | 9.56 | 9.07 | 9.07 | 221 | 20 |
| 11.12.2024 | 8.71 | 8.71 | 8.71 | 8.71 | 400 | 35 |
| 10.12.2024 | 8.70 | 8.70 | 8.70 | 8.70 | 100 | 9 |
| 09.12.2024 | 9.46 | 9.46 | 9.46 | 9.46 | 400 | 38 |
| 06.12.2024 | 8.65 | 8.65 | 8.65 | 8.65 | 624 | 54 |
| 05.12.2024 | 8.94 | 8.94 | 8.94 | 8.94 | 312 | 28 |
| 04.12.2024 | 8.88 | 8.88 | 8.88 | 8.88 | 312 | 28 |
| 29.11.2024 | 9.69 | 9.69 | 8.85 | 8.85 | 556 | 50 |
| 28.11.2024 | 9.52 | 9.52 | 9.40 | 9.40 | 40 000 | 3 784 |
| 27.11.2024 | 9.80 | 9.80 | 9.16 | 9.16 | 2 056 | 196 |
| 26.11.2024 | 9.47 | 9.47 | 9.44 | 9.44 | 425 | 40 |
| 22.11.2024 | 12.20 | 12.20 | 12.18 | 12.18 | 10 088 | 1 229 |
| 21.11.2024 | 11.50 | 11.50 | 11.50 | 11.50 | 100 | 12 |
| 19.11.2024 | 10.94 | 10.94 | 10.94 | 10.94 | 48 | 5 |
| 18.11.2024 | 9.18 | 10.04 | 9.18 | 10.04 | 1 409 | 134 |
| 15.11.2024 | 8.86 | 9.01 | 8.56 | 8.56 | 610 | 54 |
| 14.11.2024 | 7.32 | 7.46 | 7.29 | 7.39 | 11 079 | 809 |
| 13.11.2024 | 7.68 | 7.68 | 7.68 | 7.68 | 430 | 33 |
| 12.11.2024 | 8.89 | 8.89 | 8.19 | 8.19 | 231 | 20 |
| 08.11.2024 | 10.14 | 10.14 | 10.14 | 10.14 | 185 | 19 |
| 29.10.2024 | 19.60 | 20.05 | 19.60 | 20.05 | 103 | 20 |
| 25.10.2024 | 17.34 | 18.80 | 17.34 | 18.80 | 449 | 81 |
| 24.10.2024 | 14.86 | 16.62 | 14.86 | 16.06 | 16 267 | 2 638 |
| 21.10.2024 | 13.30 | 13.38 | 13.30 | 13.38 | 153 | 20 |
| 18.10.2024 | 12.78 | 12.86 | 12.78 | 12.86 | 170 | 22 |
| 16.10.2024 | 10.88 | 10.88 | 10.88 | 10.88 | 92 | 10 |
| 07.10.2024 | 11.00 | 11.00 | 11.00 | 11.00 | 645 | 71 |
| 03.10.2024 | 9.50 | 9.50 | 9.50 | 9.50 | 300 | 29 |
| 01.10.2024 | 9.78 | 9.78 | 9.78 | 9.78 | 101 | 10 |
| 30.09.2024 | 10.68 | 10.68 | 10.68 | 10.68 | 100 | 11 |
Biznesradar bez reklam? Sprawdź BR Plus
