Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2061358
7.61-0.25(-3.18%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.02.2025 | 7.61 | 7.61 | 7.61 | 7.61 | 192 | 15 |
| 18.02.2025 | 7.76 | 7.76 | 7.76 | 7.76 | 268 | 21 |
| 17.02.2025 | 7.53 | 7.65 | 7.53 | 7.65 | 909 | 69 |
| 14.02.2025 | 7.50 | 7.56 | 7.50 | 7.56 | 710 | 53 |
| 13.02.2025 | 7.50 | 7.50 | 7.40 | 7.40 | 463 | 34 |
| 12.02.2025 | 7.20 | 7.32 | 7.20 | 7.32 | 1 191 | 86 |
| 11.02.2025 | 6.75 | 6.90 | 6.75 | 6.90 | 1 357 | 92 |
| 07.02.2025 | 6.35 | 6.52 | 6.35 | 6.52 | 1 339 | 86 |
| 06.02.2025 | 6.00 | 6.00 | 6.00 | 6.00 | 287 | 17 |
| 04.02.2025 | 5.62 | 5.62 | 5.62 | 5.62 | 307 | 17 |
| 03.02.2025 | 5.42 | 5.42 | 5.32 | 5.32 | 645 | 35 |
| 30.01.2025 | 5.90 | 5.90 | 5.90 | 5.90 | 292 | 17 |
| 24.01.2025 | 5.42 | 5.42 | 5.42 | 5.42 | 20 000 | 1 084 |
| 20.01.2025 | 4.86 | 4.86 | 4.86 | 4.86 | 20 000 | 972 |
| 15.01.2025 | 4.45 | 4.45 | 4.45 | 4.45 | 400 | 18 |
| 08.01.2025 | 3.94 | 3.94 | 3.94 | 3.94 | 438 | 17 |
| 03.01.2025 | 4.12 | 4.12 | 4.12 | 4.12 | 420 | 17 |
| 19.12.2024 | 3.90 | 3.90 | 3.90 | 3.90 | 442 | 17 |
| 17.12.2024 | 3.90 | 3.90 | 3.90 | 3.90 | 442 | 17 |
| 10.12.2024 | 4.76 | 4.76 | 4.76 | 4.76 | 350 | 17 |
| 05.12.2024 | 4.91 | 4.91 | 4.91 | 4.91 | 150 | 7 |
| 04.12.2024 | 4.54 | 4.61 | 4.54 | 4.60 | 550 | 25 |
| 02.12.2024 | 4.14 | 4.14 | 4.14 | 4.14 | 250 | 10 |
| 27.11.2024 | 3.86 | 3.86 | 3.75 | 3.75 | 600 | 23 |
| 22.11.2024 | 3.43 | 3.43 | 3.43 | 3.43 | 200 | 7 |
| 21.11.2024 | 3.64 | 3.64 | 3.62 | 3.62 | 1 129 | 41 |
| 20.11.2024 | 3.35 | 3.38 | 3.24 | 3.24 | 8 875 | 298 |
| 19.11.2024 | 3.60 | 3.60 | 2.74 | 3.11 | 10 971 | 316 |
| 15.11.2024 | 4.18 | 4.18 | 4.18 | 4.18 | 360 | 15 |
| 14.11.2024 | 4.15 | 4.25 | 4.10 | 4.25 | 1 036 | 43 |
| 13.11.2024 | 4.18 | 4.18 | 4.18 | 4.18 | 400 | 17 |
| 07.11.2024 | 4.62 | 5.00 | 4.62 | 5.00 | 600 | 29 |
| 06.11.2024 | 4.47 | 4.47 | 4.47 | 4.47 | 509 | 23 |
| 05.11.2024 | 4.37 | 4.37 | 4.30 | 4.30 | 1 165 | 50 |
| 04.11.2024 | 4.45 | 4.48 | 4.45 | 4.48 | 588 | 26 |
| 31.10.2024 | 4.10 | 4.10 | 4.10 | 4.10 | 430 | 18 |
| 30.10.2024 | 4.35 | 4.35 | 4.25 | 4.25 | 716 | 31 |
| 28.10.2024 | 4.66 | 4.66 | 4.66 | 4.66 | 256 | 12 |
| 24.10.2024 | 4.75 | 4.75 | 4.75 | 4.75 | 393 | 19 |
| 23.10.2024 | 4.49 | 4.49 | 4.40 | 4.40 | 793 | 35 |
| 17.10.2024 | 4.87 | 4.87 | 4.87 | 4.87 | 300 | 15 |
| 16.10.2024 | 5.28 | 5.28 | 5.28 | 5.28 | 220 | 12 |
| 15.10.2024 | 5.45 | 5.45 | 5.45 | 5.45 | 220 | 12 |
| 08.10.2024 | 4.79 | 4.93 | 4.79 | 4.93 | 500 | 24 |
| 25.09.2024 | 5.45 | 5.45 | 5.45 | 5.45 | 200 | 11 |
| 23.09.2024 | 4.95 | 4.98 | 4.95 | 4.98 | 2 016 | 100 |
| 17.09.2024 | 5.33 | 5.33 | 5.33 | 5.33 | 1 868 | 100 |
| 16.09.2024 | 5.10 | 5.10 | 5.00 | 5.00 | 780 | 39 |
| 13.09.2024 | 4.90 | 5.10 | 4.90 | 5.10 | 2 852 | 143 |
| 12.09.2024 | 4.91 | 4.91 | 4.91 | 4.91 | 100 | 5 |
Biznesradar bez reklam? Sprawdź BR Plus
