Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPZU65094
18.80+0.60(+3.30%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.02.2025 | 18.80 | 18.80 | 18.80 | 18.80 | 200 | 3 760 |
| 19.02.2025 | 18.88 | 18.92 | 18.16 | 18.16 | 570 | 10 613 |
| 14.02.2025 | 16.90 | 16.90 | 16.36 | 16.36 | 70 | 1 178 |
| 12.02.2025 | 16.12 | 16.12 | 16.12 | 16.12 | 150 | 2 418 |
| 10.02.2025 | 15.12 | 15.52 | 15.12 | 15.52 | 1 100 | 16 672 |
| 06.02.2025 | 14.44 | 15.10 | 14.44 | 15.10 | 1 300 | 19 234 |
| 05.02.2025 | 14.10 | 14.10 | 14.10 | 14.10 | 300 | 4 230 |
| 04.02.2025 | 13.94 | 13.94 | 13.94 | 13.94 | 100 | 1 394 |
| 31.01.2025 | 14.44 | 14.60 | 14.44 | 14.60 | 1 048 | 15 149 |
| 28.01.2025 | 14.74 | 14.74 | 14.22 | 14.22 | 300 | 4 370 |
| 27.01.2025 | 14.42 | 14.70 | 14.42 | 14.70 | 2 200 | 31 780 |
| 24.01.2025 | 14.42 | 14.96 | 14.42 | 14.74 | 550 | 8 140 |
| 23.01.2025 | 14.46 | 14.46 | 14.46 | 14.46 | 300 | 4 338 |
| 22.01.2025 | 14.14 | 14.30 | 14.14 | 14.30 | 2 100 | 29 710 |
| 21.01.2025 | 13.34 | 13.34 | 13.28 | 13.28 | 1 700 | 22 618 |
| 20.01.2025 | 13.36 | 13.36 | 13.36 | 13.36 | 100 | 1 336 |
| 17.01.2025 | 13.08 | 13.08 | 13.08 | 13.08 | 100 | 1 308 |
| 16.01.2025 | 12.70 | 12.70 | 12.70 | 12.70 | 200 | 2 540 |
| 15.01.2025 | 11.88 | 11.88 | 11.88 | 11.88 | 100 | 1 188 |
| 14.01.2025 | 11.72 | 11.72 | 11.72 | 11.72 | 7 | 82 |
| 13.01.2025 | 11.86 | 11.86 | 11.66 | 11.66 | 300 | 3 538 |
| 07.01.2025 | 11.42 | 11.42 | 11.42 | 11.42 | 597 | 6 818 |
| 03.01.2025 | 11.10 | 11.12 | 11.10 | 11.12 | 697 | 7 749 |
| 23.12.2024 | 10.30 | 10.30 | 10.30 | 10.30 | 100 | 1 030 |
| 19.12.2024 | 10.56 | 10.60 | 10.56 | 10.60 | 140 | 1 482 |
| 17.12.2024 | 10.38 | 10.38 | 10.08 | 10.08 | 1 021 | 10 379 |
| 16.12.2024 | 10.72 | 10.72 | 10.66 | 10.66 | 500 | 5 348 |
| 13.12.2024 | 11.12 | 11.12 | 11.12 | 11.12 | 150 | 1 668 |
| 11.12.2024 | 10.70 | 10.88 | 10.70 | 10.88 | 380 | 4 080 |
| 10.12.2024 | 10.66 | 11.10 | 10.66 | 11.10 | 180 | 1 963 |
| 09.12.2024 | 10.70 | 10.70 | 10.70 | 10.70 | 500 | 5 350 |
| 06.12.2024 | 10.68 | 10.68 | 10.52 | 10.52 | 600 | 6 392 |
| 05.12.2024 | 10.64 | 10.76 | 10.64 | 10.76 | 2 000 | 21 400 |
| 04.12.2024 | 10.46 | 10.76 | 10.46 | 10.76 | 1 333 | 13 991 |
| 02.12.2024 | 10.62 | 10.68 | 10.24 | 10.24 | 1 103 | 11 640 |
| 29.11.2024 | 8.29 | 9.02 | 8.29 | 9.02 | 900 | 7 607 |
| 26.11.2024 | 8.29 | 8.29 | 8.29 | 8.29 | 40 | 332 |
| 22.11.2024 | 7.31 | 7.31 | 7.31 | 7.31 | 664 | 4 854 |
| 21.11.2024 | 6.46 | 7.25 | 6.46 | 7.24 | 766 | 5 470 |
| 18.11.2024 | 5.79 | 5.79 | 5.79 | 5.79 | 102 | 591 |
| 15.11.2024 | 6.23 | 6.23 | 6.01 | 6.01 | 1 712 | 10 446 |
| 08.11.2024 | 6.35 | 6.35 | 6.35 | 6.35 | 200 | 1 270 |
| 07.11.2024 | 6.18 | 6.89 | 6.18 | 6.89 | 8 316 | 53 009 |
| 06.11.2024 | 5.81 | 5.92 | 5.81 | 5.83 | 1 992 | 11 596 |
| 30.10.2024 | 5.71 | 5.71 | 4.98 | 4.98 | 8 004 | 42 506 |
| 29.10.2024 | 6.14 | 6.14 | 5.98 | 5.98 | 400 | 2 424 |
| 24.10.2024 | 5.79 | 6.00 | 5.79 | 5.96 | 3 542 | 21 114 |
| 23.10.2024 | 5.32 | 5.32 | 5.32 | 5.32 | 275 | 1 463 |
| 22.10.2024 | 5.36 | 5.36 | 5.04 | 5.04 | 1 467 | 7 587 |
| 21.10.2024 | 5.50 | 5.50 | 5.50 | 5.50 | 1 750 | 9 625 |
Biznesradar bez reklam? Sprawdź BR Plus
