Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTLPLA70177
11.70-0.16(-1.35%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.05.2025 | 11.50 | 11.70 | 11.50 | 11.70 | 370 | 43 |
| 20.05.2025 | 9.42 | 9.98 | 9.42 | 9.98 | 250 | 24 |
| 15.05.2025 | 9.22 | 9.22 | 9.22 | 9.22 | 108 | 10 |
| 14.05.2025 | 9.12 | 9.12 | 8.74 | 8.74 | 210 | 19 |
| 13.05.2025 | 9.18 | 9.18 | 9.18 | 9.18 | 110 | 10 |
| 08.05.2025 | 8.30 | 8.31 | 8.30 | 8.31 | 2 500 | 208 |
| 05.05.2025 | 7.92 | 7.92 | 7.92 | 7.92 | 2 500 | 198 |
| 30.04.2025 | 7.99 | 7.99 | 7.99 | 7.99 | 100 | 8 |
| 28.04.2025 | 9.08 | 9.10 | 8.91 | 9.10 | 300 | 27 |
| 24.04.2025 | 8.30 | 8.30 | 8.20 | 8.20 | 122 | 10 |
| 23.04.2025 | 8.18 | 8.18 | 8.04 | 8.04 | 305 | 25 |
| 14.04.2025 | 7.49 | 7.49 | 7.46 | 7.46 | 20 000 | 1 495 |
| 11.04.2025 | 7.23 | 7.46 | 7.23 | 7.46 | 19 800 | 1 454 |
| 08.04.2025 | 7.01 | 7.01 | 7.01 | 7.01 | 15 | 1 |
| 07.04.2025 | 6.59 | 6.59 | 6.59 | 6.59 | 100 | 7 |
| 04.04.2025 | 7.49 | 7.49 | 6.27 | 6.27 | 375 | 25 |
| 03.04.2025 | 8.57 | 8.57 | 7.90 | 7.90 | 400 | 33 |
| 02.04.2025 | 8.60 | 8.60 | 8.60 | 8.60 | 38 | 3 |
| 01.04.2025 | 9.24 | 9.24 | 9.04 | 9.18 | 600 | 55 |
| 26.03.2025 | 8.70 | 8.70 | 8.70 | 8.70 | 110 | 10 |
| 19.03.2025 | 8.98 | 8.98 | 8.98 | 8.98 | 26 | 2 |
| 18.03.2025 | 9.94 | 9.98 | 9.94 | 9.98 | 450 | 45 |
| 12.03.2025 | 9.32 | 9.32 | 9.32 | 9.32 | 131 | 12 |
| 03.03.2025 | 8.39 | 8.39 | 8.39 | 8.39 | 100 | 8 |
| 28.02.2025 | 7.65 | 7.65 | 7.65 | 7.65 | 131 | 10 |
| 21.02.2025 | 9.00 | 9.00 | 9.00 | 9.00 | 100 | 9 |
| 20.02.2025 | 9.46 | 9.46 | 9.46 | 9.46 | 350 | 33 |
| 04.02.2025 | 9.55 | 9.55 | 9.55 | 9.55 | 110 | 11 |
| 03.02.2025 | 8.95 | 8.95 | 8.95 | 8.95 | 110 | 10 |
| 31.01.2025 | 9.75 | 9.75 | 9.75 | 9.75 | 253 | 25 |
| 30.01.2025 | 9.00 | 9.00 | 9.00 | 9.00 | 143 | 13 |
| 29.01.2025 | 8.72 | 8.72 | 8.72 | 8.72 | 148 | 13 |
| 22.01.2025 | 8.31 | 8.31 | 8.31 | 8.31 | 155 | 13 |
| 14.01.2025 | 8.38 | 8.38 | 8.38 | 8.38 | 154 | 13 |
| 13.01.2025 | 8.82 | 8.82 | 8.82 | 8.82 | 146 | 13 |
| 10.01.2025 | 9.43 | 9.49 | 9.43 | 9.49 | 273 | 26 |
| 07.01.2025 | 8.70 | 8.70 | 8.70 | 8.70 | 50 | 4 |
| 02.01.2025 | 7.79 | 7.79 | 7.57 | 7.57 | 133 | 10 |
| 27.12.2024 | 7.10 | 7.10 | 7.10 | 7.10 | 181 | 13 |
| 23.12.2024 | 8.63 | 8.63 | 8.63 | 8.63 | 100 | 9 |
| 19.12.2024 | 7.90 | 7.90 | 7.80 | 7.80 | 327 | 26 |
| 18.12.2024 | 7.80 | 7.80 | 7.80 | 7.80 | 164 | 13 |
| 16.12.2024 | 8.45 | 8.45 | 8.45 | 8.45 | 380 | 32 |
| 11.12.2024 | 8.25 | 8.25 | 8.15 | 8.15 | 430 | 35 |
| 09.12.2024 | 8.71 | 8.71 | 8.71 | 8.71 | 100 | 9 |
| 06.12.2024 | 8.17 | 8.17 | 8.17 | 8.17 | 50 | 4 |
| 05.12.2024 | 8.32 | 8.32 | 8.23 | 8.23 | 150 | 12 |
| 04.12.2024 | 8.50 | 8.50 | 8.46 | 8.46 | 100 | 8 |
| 03.12.2024 | 9.11 | 9.11 | 9.07 | 9.07 | 200 | 18 |
| 25.11.2024 | 8.74 | 8.74 | 8.74 | 8.74 | 100 | 9 |
Biznesradar bez reklam? Sprawdź BR Plus
