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 INTLW2028571
15.44+0.26(+1.71%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.05.2025 | 15.78 | 15.78 | 15.78 | 15.78 | 26 852 | 4 237 |
| 13.05.2025 | 16.10 | 16.10 | 16.08 | 16.08 | 10 000 | 1 609 |
| 12.05.2025 | 16.44 | 16.44 | 16.42 | 16.42 | 16 000 | 2 629 |
| 09.05.2025 | 15.96 | 15.96 | 15.96 | 15.96 | 26 852 | 4 286 |
| 08.05.2025 | 15.50 | 15.50 | 15.50 | 15.50 | 69 000 | 10 695 |
| 06.05.2025 | 14.76 | 14.76 | 14.62 | 14.62 | 20 000 | 2 938 |
| 05.05.2025 | 15.36 | 15.36 | 15.30 | 15.30 | 20 000 | 3 066 |
| 29.04.2025 | 15.68 | 15.68 | 15.60 | 15.60 | 9 000 | 1 408 |
| 28.04.2025 | 15.76 | 15.78 | 15.76 | 15.78 | 20 000 | 3 154 |
| 24.04.2025 | 15.14 | 15.42 | 15.04 | 15.42 | 60 000 | 9 158 |
| 23.04.2025 | 14.96 | 15.14 | 14.94 | 15.14 | 100 000 | 15 050 |
| 17.04.2025 | 14.02 | 14.02 | 14.02 | 14.02 | 57 500 | 8 062 |
| 16.04.2025 | 13.92 | 13.92 | 13.74 | 13.74 | 1 600 | 221 |
| 15.04.2025 | 13.90 | 13.90 | 13.90 | 13.90 | 1 000 | 139 |
| 10.04.2025 | 13.68 | 13.68 | 13.50 | 13.50 | 1 000 | 136 |
| 04.04.2025 | 12.72 | 12.72 | 12.72 | 12.72 | 224 | 28 |
| 31.03.2025 | 14.80 | 14.80 | 14.48 | 14.48 | 17 500 | 2 563 |
| 28.03.2025 | 15.20 | 15.20 | 15.14 | 15.16 | 40 000 | 6 069 |
| 27.03.2025 | 15.60 | 15.60 | 15.60 | 15.60 | 40 000 | 6 240 |
| 26.03.2025 | 15.34 | 15.34 | 15.26 | 15.26 | 49 329 | 7 547 |
| 25.03.2025 | 15.40 | 15.70 | 15.40 | 15.70 | 20 000 | 3 125 |
| 24.03.2025 | 15.16 | 15.16 | 15.10 | 15.10 | 19 329 | 2 923 |
| 18.03.2025 | 15.92 | 15.92 | 15.58 | 15.60 | 4 002 | 624 |
| 17.03.2025 | 15.40 | 15.40 | 15.40 | 15.40 | 25 | 4 |
| 14.03.2025 | 14.90 | 14.92 | 14.90 | 14.92 | 405 | 60 |
| 13.03.2025 | 14.38 | 14.56 | 14.38 | 14.56 | 84 700 | 12 205 |
| 07.03.2025 | 14.16 | 14.16 | 14.14 | 14.14 | 3 968 | 561 |
| 05.03.2025 | 13.48 | 13.58 | 13.48 | 13.52 | 4 060 | 550 |
| 04.03.2025 | 12.84 | 12.84 | 12.74 | 12.74 | 5 055 | 648 |
| 25.02.2025 | 13.36 | 13.36 | 13.36 | 13.36 | 80 | 11 |
| 24.02.2025 | 13.68 | 13.68 | 13.58 | 13.58 | 10 075 | 1 374 |
| 21.02.2025 | 14.06 | 14.12 | 14.04 | 14.12 | 10 096 | 1 419 |
| 20.02.2025 | 13.98 | 13.98 | 13.90 | 13.94 | 87 862 | 12 249 |
| 19.02.2025 | 14.64 | 14.64 | 13.98 | 13.98 | 42 750 | 6 210 |
| 18.02.2025 | 13.94 | 13.94 | 13.94 | 13.94 | 81 | 11 |
| 17.02.2025 | 13.46 | 13.86 | 13.46 | 13.86 | 195 008 | 26 646 |
| 14.02.2025 | 13.80 | 13.80 | 13.46 | 13.48 | 75 060 | 10 111 |
| 13.02.2025 | 13.74 | 13.74 | 13.60 | 13.60 | 75 170 | 10 313 |
| 12.02.2025 | 13.30 | 13.52 | 13.24 | 13.30 | 250 333 | 33 384 |
| 11.02.2025 | 13.22 | 13.22 | 13.22 | 13.22 | 1 | 0 |
| 10.02.2025 | 12.70 | 12.92 | 12.70 | 12.90 | 101 438 | 12 978 |
| 07.02.2025 | 12.46 | 12.70 | 12.46 | 12.70 | 173 997 | 21 855 |
| 06.02.2025 | 12.20 | 12.20 | 12.18 | 12.20 | 65 080 | 7 940 |
| 05.02.2025 | 12.08 | 12.08 | 11.76 | 11.76 | 65 000 | 7 788 |
| 04.02.2025 | 11.88 | 11.90 | 11.88 | 11.90 | 50 000 | 5 945 |
| 03.02.2025 | 11.70 | 11.70 | 11.60 | 11.60 | 107 888 | 12 540 |
| 30.01.2025 | 12.10 | 12.10 | 12.10 | 12.10 | 392 | 47 |
| 27.01.2025 | 11.36 | 11.54 | 11.32 | 11.52 | 167 951 | 19 187 |
| 23.01.2025 | 11.38 | 11.38 | 11.38 | 11.38 | 1 578 | 180 |
| 22.01.2025 | 11.34 | 11.60 | 11.34 | 11.60 | 14 500 | 1 645 |
Biznesradar bez reklam? Sprawdź BR Plus
