Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA29744
5.50-0.28(-4.84%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 5.44 | 5.86 | 5.44 | 5.50 | 401 | 22 |
| 20.02.2025 | 5.78 | 5.97 | 5.78 | 5.85 | 1 103 | 65 |
| 19.02.2025 | 5.88 | 6.10 | 5.28 | 5.53 | 9 060 | 503 |
| 18.02.2025 | 6.16 | 6.23 | 5.75 | 5.89 | 603 | 35 |
| 17.02.2025 | 6.04 | 6.04 | 5.61 | 5.75 | 2 951 | 170 |
| 14.02.2025 | 6.00 | 6.00 | 5.90 | 5.93 | 1 480 | 88 |
| 13.02.2025 | 6.55 | 6.70 | 6.18 | 6.18 | 10 200 | 683 |
| 11.02.2025 | 6.10 | 6.10 | 6.10 | 6.10 | 200 | 12 |
| 10.02.2025 | 6.56 | 6.56 | 6.56 | 6.56 | 100 | 7 |
| 06.02.2025 | 5.92 | 6.28 | 5.92 | 6.28 | 4 481 | 271 |
| 05.02.2025 | 5.84 | 5.84 | 5.84 | 5.84 | 300 | 18 |
| 04.02.2025 | 5.46 | 5.46 | 5.46 | 5.46 | 200 | 11 |
| 03.02.2025 | 5.46 | 5.96 | 5.46 | 5.50 | 3 402 | 200 |
| 31.01.2025 | 5.72 | 6.40 | 5.72 | 6.40 | 2 555 | 161 |
| 30.01.2025 | 5.52 | 5.52 | 5.52 | 5.52 | 50 | 3 |
| 28.01.2025 | 4.55 | 4.55 | 4.55 | 4.55 | 1 430 | 65 |
| 27.01.2025 | 4.76 | 4.82 | 4.76 | 4.82 | 800 | 38 |
| 24.01.2025 | 5.00 | 5.00 | 4.88 | 4.88 | 210 | 10 |
| 22.01.2025 | 4.85 | 4.85 | 4.85 | 4.85 | 29 | 1 |
| 21.01.2025 | 4.45 | 5.07 | 4.30 | 5.07 | 4 484 | 220 |
| 20.01.2025 | 4.80 | 4.80 | 4.48 | 4.48 | 890 | 42 |
| 17.01.2025 | 4.50 | 5.35 | 4.50 | 5.35 | 4 598 | 222 |
| 16.01.2025 | 4.84 | 4.91 | 4.84 | 4.90 | 3 083 | 150 |
| 15.01.2025 | 4.62 | 4.90 | 4.50 | 4.50 | 5 108 | 243 |
| 14.01.2025 | 5.45 | 5.45 | 4.81 | 4.81 | 3 302 | 167 |
| 13.01.2025 | 5.81 | 5.81 | 4.98 | 4.98 | 9 802 | 540 |
| 10.01.2025 | 5.60 | 5.73 | 5.60 | 5.73 | 2 965 | 168 |
| 09.01.2025 | 5.12 | 5.45 | 5.05 | 5.05 | 4 259 | 225 |
| 08.01.2025 | 5.12 | 5.26 | 5.12 | 5.26 | 1 261 | 66 |
| 07.01.2025 | 4.88 | 5.60 | 4.88 | 5.29 | 9 340 | 481 |
| 03.01.2025 | 4.30 | 4.92 | 4.30 | 4.92 | 5 072 | 245 |
| 02.01.2025 | 3.56 | 4.02 | 3.56 | 3.94 | 1 009 | 38 |
| 30.12.2024 | 4.25 | 4.25 | 3.22 | 3.22 | 4 980 | 191 |
| 27.12.2024 | 4.60 | 4.60 | 3.49 | 3.49 | 2 420 | 93 |
| 23.12.2024 | 4.70 | 4.81 | 4.70 | 4.81 | 4 090 | 194 |
| 20.12.2024 | 4.01 | 4.60 | 4.01 | 4.60 | 5 744 | 257 |
| 19.12.2024 | 4.49 | 4.49 | 4.49 | 4.49 | 28 | 1 |
| 18.12.2024 | 4.25 | 4.25 | 4.25 | 4.25 | 700 | 30 |
| 17.12.2024 | 4.50 | 4.66 | 4.20 | 4.66 | 4 115 | 177 |
| 16.12.2024 | 4.21 | 5.02 | 4.21 | 4.79 | 4 452 | 200 |
| 13.12.2024 | 4.62 | 4.74 | 4.02 | 4.02 | 8 932 | 404 |
| 12.12.2024 | 5.30 | 5.31 | 4.50 | 4.50 | 2 083 | 100 |
| 11.12.2024 | 4.58 | 4.84 | 4.54 | 4.84 | 10 005 | 473 |
| 10.12.2024 | 4.51 | 5.00 | 4.51 | 4.59 | 6 518 | 305 |
| 09.12.2024 | 5.27 | 5.33 | 5.27 | 5.33 | 853 | 45 |
| 06.12.2024 | 4.75 | 4.75 | 4.50 | 4.64 | 1 286 | 60 |
| 05.12.2024 | 4.81 | 4.81 | 4.70 | 4.70 | 228 | 11 |
| 04.12.2024 | 4.92 | 5.18 | 4.92 | 5.18 | 1 040 | 52 |
| 03.12.2024 | 5.72 | 5.72 | 5.72 | 5.72 | 315 | 18 |
| 29.11.2024 | 5.04 | 5.04 | 5.04 | 5.04 | 211 | 11 |
Biznesradar bez reklam? Sprawdź BR Plus
