Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA30288
16.50-1.78(-9.74%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.06.2025 | 16.50 | 16.50 | 16.50 | 16.50 | 200 | 33 |
| 11.06.2025 | 17.36 | 17.70 | 17.36 | 17.70 | 300 | 52 |
| 09.06.2025 | 15.98 | 15.98 | 15.18 | 15.18 | 500 | 78 |
| 06.06.2025 | 14.00 | 14.00 | 13.70 | 13.70 | 1 300 | 178 |
| 05.06.2025 | 12.54 | 12.54 | 12.38 | 12.38 | 900 | 112 |
| 04.06.2025 | 11.30 | 11.30 | 11.30 | 11.30 | 200 | 23 |
| 02.06.2025 | 9.30 | 9.96 | 9.30 | 9.96 | 400 | 39 |
| 23.05.2025 | 11.34 | 11.34 | 11.34 | 11.34 | 426 | 48 |
| 22.05.2025 | 10.30 | 10.36 | 10.30 | 10.36 | 203 | 21 |
| 21.05.2025 | 10.46 | 10.46 | 10.46 | 10.46 | 200 | 21 |
| 20.05.2025 | 8.72 | 9.36 | 8.72 | 9.36 | 400 | 36 |
| 14.05.2025 | 7.87 | 7.87 | 7.87 | 7.87 | 20 | 2 |
| 30.04.2025 | 7.15 | 7.15 | 7.15 | 7.15 | 300 | 21 |
| 29.04.2025 | 7.08 | 7.08 | 7.08 | 7.08 | 200 | 14 |
| 28.04.2025 | 7.85 | 7.85 | 7.85 | 7.85 | 200 | 16 |
| 23.04.2025 | 6.91 | 6.91 | 6.91 | 6.91 | 1 560 | 108 |
| 22.04.2025 | 6.87 | 6.92 | 6.87 | 6.92 | 275 | 19 |
| 16.04.2025 | 7.02 | 7.02 | 7.02 | 7.02 | 300 | 21 |
| 15.04.2025 | 6.45 | 6.45 | 6.45 | 6.45 | 40 | 3 |
| 14.04.2025 | 6.40 | 6.41 | 6.08 | 6.08 | 2 400 | 153 |
| 11.04.2025 | 6.25 | 6.25 | 6.25 | 6.25 | 766 | 48 |
| 09.04.2025 | 5.63 | 5.63 | 5.63 | 5.63 | 25 | 1 |
| 08.04.2025 | 5.58 | 5.92 | 5.58 | 5.67 | 2 085 | 120 |
| 07.04.2025 | 5.58 | 5.58 | 5.47 | 5.47 | 195 | 11 |
| 04.04.2025 | 5.28 | 5.28 | 5.28 | 5.28 | 1 300 | 69 |
| 03.04.2025 | 6.68 | 6.68 | 6.68 | 6.68 | 200 | 13 |
| 02.04.2025 | 7.52 | 7.52 | 7.52 | 7.52 | 300 | 23 |
| 31.03.2025 | 8.58 | 8.58 | 8.58 | 8.58 | 300 | 26 |
| 24.03.2025 | 7.03 | 7.03 | 7.03 | 7.03 | 300 | 21 |
| 21.03.2025 | 7.59 | 7.59 | 7.59 | 7.59 | 300 | 23 |
| 18.03.2025 | 8.77 | 8.77 | 8.77 | 8.77 | 495 | 43 |
| 12.03.2025 | 8.17 | 8.17 | 8.17 | 8.17 | 300 | 25 |
| 04.03.2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6 | 0 |
| 03.03.2025 | 7.36 | 7.44 | 7.36 | 7.44 | 652 | 48 |
| 28.02.2025 | 6.88 | 6.88 | 6.53 | 6.53 | 565 | 38 |
| 27.02.2025 | 7.11 | 7.11 | 7.11 | 7.11 | 300 | 21 |
| 24.02.2025 | 7.05 | 7.05 | 7.05 | 7.05 | 160 | 11 |
| 20.02.2025 | 8.24 | 8.24 | 8.24 | 8.24 | 160 | 13 |
| 19.02.2025 | 7.67 | 7.67 | 7.67 | 7.67 | 200 | 15 |
| 13.02.2025 | 9.00 | 9.00 | 9.00 | 9.00 | 120 | 11 |
| 12.02.2025 | 8.80 | 8.80 | 8.80 | 8.80 | 200 | 18 |
| 06.02.2025 | 8.59 | 8.59 | 8.59 | 8.59 | 60 | 5 |
| 05.02.2025 | 8.55 | 8.55 | 8.55 | 8.55 | 60 | 5 |
| 03.02.2025 | 7.83 | 8.29 | 7.83 | 8.29 | 1 300 | 106 |
| 31.01.2025 | 8.00 | 8.65 | 8.00 | 8.65 | 928 | 79 |
| 29.01.2025 | 7.40 | 7.87 | 7.40 | 7.87 | 400 | 31 |
| 23.01.2025 | 6.86 | 6.86 | 6.86 | 6.86 | 200 | 14 |
| 21.01.2025 | 6.71 | 7.40 | 6.71 | 7.40 | 713 | 51 |
| 20.01.2025 | 7.00 | 7.00 | 6.89 | 6.89 | 613 | 43 |
| 17.01.2025 | 7.24 | 7.80 | 7.24 | 7.80 | 700 | 53 |
Biznesradar bez reklam? Sprawdź BR Plus
