Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA30270
3.85+0.42(+12.24%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.01.2025 | 3.28 | 4.01 | 3.08 | 3.85 | 49 511 | 1 790 |
| 20.01.2025 | 3.65 | 3.65 | 3.38 | 3.38 | 17 000 | 585 |
| 17.01.2025 | 3.54 | 4.24 | 3.43 | 4.24 | 27 984 | 1 078 |
| 16.01.2025 | 3.67 | 3.80 | 3.51 | 3.65 | 20 462 | 760 |
| 15.01.2025 | 3.42 | 3.84 | 3.27 | 3.30 | 81 160 | 2 822 |
| 14.01.2025 | 4.29 | 4.29 | 3.43 | 3.57 | 12 320 | 462 |
| 13.01.2025 | 4.03 | 4.23 | 3.85 | 3.87 | 7 237 | 292 |
| 10.01.2025 | 3.99 | 4.12 | 3.99 | 4.12 | 4 000 | 162 |
| 09.01.2025 | 4.14 | 4.14 | 4.14 | 4.14 | 3 525 | 146 |
| 07.01.2025 | 4.03 | 4.09 | 3.96 | 4.09 | 902 | 36 |
| 03.01.2025 | 3.32 | 3.78 | 3.32 | 3.78 | 8 498 | 311 |
| 02.01.2025 | 2.40 | 2.82 | 2.40 | 2.79 | 6 521 | 167 |
| 30.12.2024 | 2.05 | 2.05 | 2.05 | 2.05 | 750 | 15 |
| 27.12.2024 | 3.52 | 3.52 | 2.35 | 2.35 | 5 583 | 158 |
| 23.12.2024 | 3.80 | 3.80 | 3.80 | 3.80 | 840 | 32 |
| 20.12.2024 | 3.45 | 3.45 | 3.39 | 3.39 | 600 | 21 |
| 19.12.2024 | 3.34 | 3.34 | 3.23 | 3.23 | 5 425 | 176 |
| 18.12.2024 | 3.20 | 3.20 | 3.20 | 3.20 | 100 | 3 |
| 17.12.2024 | 3.32 | 3.32 | 3.32 | 3.32 | 425 | 14 |
| 16.12.2024 | 3.09 | 3.63 | 3.05 | 3.63 | 4 083 | 133 |
| 13.12.2024 | 3.38 | 3.38 | 2.72 | 2.75 | 2 053 | 61 |
| 12.12.2024 | 4.15 | 4.15 | 4.06 | 4.09 | 1 400 | 57 |
| 11.12.2024 | 3.43 | 3.43 | 3.43 | 3.43 | 420 | 14 |
| 10.12.2024 | 3.82 | 3.82 | 3.69 | 3.69 | 550 | 21 |
| 09.12.2024 | 4.30 | 4.30 | 4.30 | 4.30 | 6 500 | 280 |
| 06.12.2024 | 3.62 | 3.62 | 3.48 | 3.48 | 1 000 | 36 |
| 05.12.2024 | 3.73 | 3.73 | 3.52 | 3.52 | 3 000 | 108 |
| 04.12.2024 | 3.84 | 4.09 | 3.47 | 4.05 | 17 600 | 669 |
| 03.12.2024 | 4.34 | 4.51 | 4.34 | 4.42 | 1 699 | 75 |
| 02.12.2024 | 3.72 | 4.07 | 3.72 | 3.82 | 3 262 | 125 |
| 29.11.2024 | 3.85 | 4.00 | 3.85 | 3.94 | 21 300 | 828 |
| 27.11.2024 | 3.54 | 3.54 | 3.30 | 3.52 | 9 399 | 318 |
| 26.11.2024 | 3.49 | 3.58 | 3.40 | 3.49 | 20 137 | 701 |
| 25.11.2024 | 4.00 | 4.00 | 4.00 | 4.00 | 5 000 | 200 |
| 22.11.2024 | 5.10 | 5.10 | 4.94 | 5.04 | 2 400 | 122 |
| 21.11.2024 | 4.51 | 4.51 | 4.51 | 4.51 | 117 | 5 |
| 20.11.2024 | 5.02 | 5.06 | 5.02 | 5.06 | 400 | 20 |
| 19.11.2024 | 4.88 | 4.88 | 4.88 | 4.88 | 100 | 5 |
| 18.11.2024 | 4.53 | 4.73 | 4.53 | 4.73 | 2 520 | 115 |
| 15.11.2024 | 4.20 | 4.39 | 4.20 | 4.39 | 3 717 | 163 |
| 12.11.2024 | 4.24 | 4.59 | 4.16 | 4.16 | 1 500 | 65 |
| 08.11.2024 | 5.63 | 5.63 | 5.30 | 5.30 | 1 401 | 78 |
| 07.11.2024 | 5.58 | 5.59 | 5.58 | 5.59 | 525 | 29 |
| 06.11.2024 | 6.11 | 6.11 | 5.54 | 5.54 | 200 | 12 |
| 05.11.2024 | 6.21 | 6.21 | 6.21 | 6.21 | 100 | 6 |
| 04.11.2024 | 6.22 | 6.36 | 5.78 | 5.78 | 500 | 30 |
| 31.10.2024 | 6.19 | 6.19 | 5.82 | 5.82 | 450 | 27 |
| 30.10.2024 | 7.50 | 7.50 | 7.10 | 7.19 | 694 | 50 |
| 29.10.2024 | 8.40 | 8.40 | 8.40 | 8.40 | 700 | 59 |
| 28.10.2024 | 7.13 | 7.78 | 7.13 | 7.78 | 6 860 | 490 |
Biznesradar bez reklam? Sprawdź BR Plus
