Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2058818
9.98+0.33(+3.42%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.04.2025 | 9.98 | 9.98 | 9.98 | 9.98 | 150 | 15 |
| 14.04.2025 | 9.56 | 9.56 | 9.56 | 9.56 | 2 080 | 199 |
| 10.04.2025 | 9.72 | 9.72 | 8.90 | 8.90 | 2 068 | 196 |
| 09.04.2025 | 7.88 | 7.88 | 7.88 | 7.88 | 700 | 55 |
| 08.04.2025 | 8.19 | 8.78 | 8.19 | 8.78 | 733 | 63 |
| 07.04.2025 | 6.89 | 8.08 | 6.89 | 7.79 | 5 579 | 417 |
| 04.04.2025 | 9.80 | 9.80 | 8.42 | 8.42 | 1 185 | 105 |
| 03.04.2025 | 10.20 | 10.20 | 10.20 | 10.20 | 120 | 12 |
| 31.03.2025 | 10.86 | 10.86 | 10.86 | 10.86 | 75 | 8 |
| 13.03.2025 | 10.62 | 10.62 | 10.62 | 10.62 | 600 | 64 |
| 06.03.2025 | 9.97 | 9.97 | 9.93 | 9.93 | 150 | 15 |
| 04.03.2025 | 9.19 | 9.19 | 9.06 | 9.06 | 300 | 27 |
| 03.03.2025 | 9.77 | 9.77 | 9.77 | 9.77 | 200 | 20 |
| 19.02.2025 | 10.44 | 10.44 | 10.44 | 10.44 | 400 | 42 |
| 13.02.2025 | 9.71 | 9.71 | 9.71 | 9.71 | 200 | 19 |
| 12.02.2025 | 9.55 | 9.55 | 9.55 | 9.55 | 100 | 10 |
| 03.02.2025 | 7.78 | 7.78 | 7.78 | 7.78 | 700 | 54 |
| 31.01.2025 | 8.31 | 8.31 | 8.31 | 8.31 | 600 | 50 |
| 27.01.2025 | 7.43 | 7.43 | 7.43 | 7.43 | 200 | 15 |
| 24.01.2025 | 7.76 | 7.76 | 7.76 | 7.76 | 1 000 | 78 |
| 20.01.2025 | 7.22 | 7.22 | 7.22 | 7.22 | 1 000 | 72 |
| 15.01.2025 | 6.76 | 6.76 | 6.76 | 6.76 | 380 | 26 |
| 13.01.2025 | 6.46 | 6.46 | 6.32 | 6.32 | 884 | 56 |
| 10.01.2025 | 6.65 | 6.67 | 6.65 | 6.67 | 1 174 | 78 |
| 09.01.2025 | 6.38 | 6.38 | 6.38 | 6.38 | 200 | 13 |
| 08.01.2025 | 6.50 | 6.57 | 6.35 | 6.35 | 800 | 52 |
| 07.01.2025 | 6.70 | 6.74 | 6.60 | 6.60 | 3 470 | 232 |
| 02.01.2025 | 6.29 | 6.29 | 6.29 | 6.29 | 100 | 6 |
| 20.12.2024 | 6.10 | 6.10 | 5.94 | 5.94 | 530 | 32 |
| 19.12.2024 | 6.09 | 6.09 | 6.09 | 6.09 | 1 550 | 94 |
| 18.12.2024 | 6.40 | 6.40 | 6.40 | 6.40 | 300 | 19 |
| 17.12.2024 | 6.50 | 6.50 | 6.50 | 6.50 | 900 | 59 |
| 16.12.2024 | 6.85 | 6.85 | 6.85 | 6.85 | 550 | 38 |
| 12.12.2024 | 7.10 | 7.10 | 7.10 | 7.10 | 300 | 21 |
| 10.12.2024 | 7.10 | 7.10 | 7.04 | 7.04 | 520 | 37 |
| 04.12.2024 | 6.77 | 6.77 | 6.77 | 6.77 | 220 | 15 |
| 03.12.2024 | 6.47 | 6.47 | 6.47 | 6.47 | 220 | 14 |
| 02.12.2024 | 6.29 | 6.37 | 6.29 | 6.37 | 920 | 58 |
| 27.11.2024 | 6.05 | 6.05 | 6.05 | 6.05 | 400 | 24 |
| 25.11.2024 | 6.32 | 6.34 | 6.32 | 6.34 | 420 | 27 |
| 22.11.2024 | 5.95 | 5.95 | 5.85 | 5.85 | 8 850 | 524 |
| 21.11.2024 | 6.00 | 6.00 | 6.00 | 6.00 | 770 | 46 |
| 20.11.2024 | 5.61 | 5.61 | 5.50 | 5.50 | 1 070 | 59 |
| 19.11.2024 | 5.80 | 5.80 | 5.16 | 5.16 | 5 750 | 316 |
| 15.11.2024 | 6.16 | 6.16 | 6.16 | 6.16 | 1 200 | 74 |
| 14.11.2024 | 6.45 | 6.45 | 6.45 | 6.45 | 300 | 19 |
| 13.11.2024 | 6.72 | 6.72 | 6.46 | 6.46 | 1 200 | 79 |
| 12.11.2024 | 7.02 | 7.02 | 7.02 | 7.02 | 300 | 21 |
| 08.11.2024 | 7.20 | 7.20 | 7.20 | 7.20 | 200 | 14 |
| 07.11.2024 | 7.17 | 7.20 | 7.17 | 7.20 | 1 470 | 106 |
Biznesradar bez reklam? Sprawdź BR Plus
