Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA29744
5.40-0.35(-6.09%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.04.2025 | 5.00 | 5.67 | 5.00 | 5.67 | 700 | 38 |
| 25.04.2025 | 4.35 | 4.35 | 4.35 | 4.35 | 200 | 9 |
| 23.04.2025 | 4.68 | 5.00 | 4.68 | 4.88 | 7 684 | 373 |
| 22.04.2025 | 4.29 | 4.33 | 4.14 | 4.33 | 6 326 | 266 |
| 16.04.2025 | 4.73 | 4.73 | 4.73 | 4.73 | 200 | 9 |
| 15.04.2025 | 4.60 | 4.64 | 4.60 | 4.64 | 1 120 | 52 |
| 14.04.2025 | 4.20 | 4.20 | 4.20 | 4.20 | 1 660 | 70 |
| 11.04.2025 | 4.00 | 4.10 | 3.86 | 4.05 | 1 500 | 60 |
| 10.04.2025 | 3.68 | 3.71 | 3.60 | 3.70 | 1 099 | 41 |
| 09.04.2025 | 3.35 | 3.40 | 3.00 | 3.16 | 1 130 | 37 |
| 07.04.2025 | 3.10 | 3.28 | 2.85 | 2.89 | 12 200 | 375 |
| 04.04.2025 | 4.15 | 4.15 | 3.73 | 3.73 | 1 330 | 52 |
| 03.04.2025 | 4.40 | 4.40 | 4.40 | 4.40 | 130 | 6 |
| 02.04.2025 | 5.27 | 5.27 | 5.10 | 5.10 | 300 | 16 |
| 01.04.2025 | 5.80 | 5.80 | 5.50 | 5.50 | 300 | 17 |
| 31.03.2025 | 6.26 | 6.26 | 6.26 | 6.26 | 332 | 21 |
| 26.03.2025 | 5.29 | 5.29 | 5.29 | 5.29 | 100 | 5 |
| 19.03.2025 | 5.70 | 5.76 | 5.70 | 5.76 | 432 | 25 |
| 18.03.2025 | 6.55 | 6.55 | 6.12 | 6.12 | 1 113 | 72 |
| 14.03.2025 | 6.19 | 6.21 | 6.03 | 6.03 | 400 | 24 |
| 13.03.2025 | 5.31 | 5.32 | 5.31 | 5.32 | 200 | 11 |
| 12.03.2025 | 6.00 | 6.00 | 6.00 | 6.00 | 271 | 16 |
| 11.03.2025 | 5.54 | 5.54 | 5.54 | 5.54 | 939 | 52 |
| 05.03.2025 | 5.38 | 5.38 | 5.38 | 5.38 | 600 | 32 |
| 03.03.2025 | 5.05 | 5.21 | 5.05 | 5.21 | 1 096 | 56 |
| 28.02.2025 | 4.56 | 4.56 | 4.56 | 4.56 | 213 | 10 |
| 26.02.2025 | 5.60 | 5.92 | 5.60 | 5.71 | 6 463 | 366 |
| 25.02.2025 | 5.25 | 5.60 | 5.25 | 5.54 | 5 002 | 275 |
| 24.02.2025 | 4.95 | 5.18 | 4.81 | 5.12 | 3 501 | 174 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
