Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLTNF64311
17.30+3.18(+22.52%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.05.2025 | 12.82 | 13.80 | 10.28 | 13.80 | 1 374 | 15 877 |
| 14.05.2025 | 13.48 | 13.48 | 13.48 | 13.48 | 10 | 135 |
| 12.05.2025 | 17.06 | 17.28 | 16.18 | 16.18 | 1 560 | 26 466 |
| 09.05.2025 | 18.58 | 18.80 | 18.58 | 18.68 | 2 710 | 50 843 |
| 08.05.2025 | 21.40 | 22.50 | 21.40 | 22.50 | 1 045 | 23 351 |
| 07.05.2025 | 21.50 | 23.45 | 21.50 | 23.45 | 1 285 | 30 053 |
| 06.05.2025 | 19.14 | 20.10 | 19.14 | 20.00 | 2 246 | 44 135 |
| 05.05.2025 | 20.00 | 20.10 | 20.00 | 20.10 | 988 | 19 764 |
| 02.05.2025 | 23.85 | 23.85 | 23.85 | 23.85 | 953 | 22 729 |
| 30.04.2025 | 30.65 | 30.65 | 30.65 | 30.65 | 1 250 | 38 313 |
| 29.04.2025 | 27.00 | 29.05 | 26.95 | 29.05 | 465 | 13 067 |
| 28.04.2025 | 26.60 | 26.60 | 26.15 | 26.15 | 1 250 | 33 138 |
| 25.04.2025 | 25.10 | 25.10 | 24.95 | 24.95 | 2 726 | 68 365 |
| 24.04.2025 | 20.50 | 23.50 | 20.50 | 23.50 | 3 246 | 69 010 |
| 23.04.2025 | 20.45 | 24.45 | 20.45 | 22.25 | 3 553 | 81 973 |
| 22.04.2025 | 14.48 | 14.92 | 14.48 | 14.78 | 2 705 | 39 996 |
| 17.04.2025 | 22.45 | 23.25 | 21.90 | 23.25 | 1 075 | 23 961 |
| 16.04.2025 | 22.80 | 23.05 | 21.55 | 21.55 | 350 | 7 838 |
| 15.04.2025 | 20.60 | 20.60 | 18.92 | 19.70 | 2 616 | 49 747 |
| 14.04.2025 | 15.96 | 17.90 | 15.96 | 17.80 | 911 | 15 524 |
| 11.04.2025 | 17.44 | 17.62 | 12.66 | 12.66 | 10 929 | 178 099 |
| 10.04.2025 | 25.85 | 26.40 | 22.45 | 23.85 | 1 685 | 41 703 |
| 09.04.2025 | 19.08 | 22.40 | 14.66 | 20.50 | 13 314 | 224 324 |
| 08.04.2025 | 33.25 | 34.65 | 29.70 | 29.70 | 892 | 27 039 |
| 07.04.2025 | 47.35 | 48.15 | 37.60 | 38.45 | 1 211 | 56 174 |
| 04.04.2025 | 46.70 | 49.40 | 46.30 | 49.25 | 1 905 | 92 623 |
| 03.04.2025 | 41.75 | 42.95 | 40.85 | 42.60 | 805 | 34 190 |
| 02.04.2025 | 39.00 | 39.00 | 39.00 | 39.00 | 15 | 585 |
| 01.04.2025 | 36.90 | 39.00 | 36.90 | 39.00 | 692 | 26 171 |
| 31.03.2025 | 35.45 | 35.95 | 35.45 | 35.65 | 1 112 | 39 674 |
| 28.03.2025 | 31.20 | 31.20 | 31.20 | 31.20 | 19 | 593 |
| 27.03.2025 | 25.85 | 26.00 | 25.85 | 26.00 | 219 | 5 664 |
| 26.03.2025 | 29.45 | 29.45 | 28.20 | 28.20 | 125 | 3 550 |
| 25.03.2025 | 28.10 | 28.10 | 27.80 | 27.95 | 714 | 19 924 |
| 24.03.2025 | 31.95 | 31.95 | 30.00 | 30.00 | 354 | 11 011 |
| 21.03.2025 | 34.95 | 34.95 | 34.90 | 34.90 | 65 | 2 269 |
| 20.03.2025 | 35.10 | 38.20 | 35.10 | 37.25 | 284 | 10 498 |
| 19.03.2025 | 32.85 | 32.85 | 32.00 | 32.00 | 111 | 3 561 |
| 18.03.2025 | 31.10 | 31.10 | 30.70 | 30.70 | 191 | 5 932 |
| 17.03.2025 | 32.20 | 33.25 | 32.20 | 33.25 | 35 | 1 153 |
| 13.03.2025 | 30.55 | 30.55 | 29.70 | 29.90 | 277 | 8 255 |
| 12.03.2025 | 32.95 | 32.95 | 30.90 | 30.90 | 230 | 7 358 |
| 11.03.2025 | 36.25 | 36.25 | 36.25 | 36.25 | 9 | 326 |
| 07.03.2025 | 34.45 | 34.45 | 34.45 | 34.45 | 3 | 103 |
| 06.03.2025 | 31.40 | 33.05 | 31.40 | 33.05 | 24 | 764 |
| 05.03.2025 | 35.95 | 35.95 | 35.95 | 35.95 | 4 | 144 |
| 04.03.2025 | 42.60 | 42.60 | 42.55 | 42.55 | 238 | 10 137 |
| 03.03.2025 | 38.55 | 38.85 | 37.15 | 38.85 | 432 | 16 682 |
| 28.02.2025 | 38.85 | 38.85 | 37.90 | 37.90 | 511 | 19 483 |
| 25.02.2025 | 33.15 | 36.20 | 33.15 | 36.20 | 1 206 | 41 363 |
Biznesradar bez reklam? Sprawdź BR Plus
