Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2061366
8.59-0.17(-1.94%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.02.2025 | 8.59 | 8.59 | 8.59 | 8.59 | 1 000 | 86 |
| 14.02.2025 | 7.96 | 7.96 | 7.96 | 7.96 | 1 000 | 80 |
| 13.02.2025 | 7.96 | 7.96 | 7.96 | 7.96 | 2 300 | 183 |
| 12.02.2025 | 7.72 | 7.72 | 7.70 | 7.70 | 1 925 | 149 |
| 06.02.2025 | 6.24 | 6.24 | 6.24 | 6.24 | 125 | 8 |
| 05.02.2025 | 6.10 | 6.10 | 6.10 | 6.10 | 250 | 15 |
| 30.01.2025 | 6.30 | 6.30 | 6.30 | 6.30 | 360 | 23 |
| 28.01.2025 | 6.04 | 6.10 | 6.04 | 6.10 | 635 | 39 |
| 27.01.2025 | 5.82 | 5.82 | 5.82 | 5.82 | 95 | 6 |
| 24.01.2025 | 5.85 | 6.00 | 5.85 | 5.98 | 857 | 51 |
| 20.01.2025 | 5.26 | 5.26 | 5.26 | 5.26 | 370 | 19 |
| 17.01.2025 | 5.11 | 5.28 | 5.11 | 5.28 | 829 | 43 |
| 16.01.2025 | 4.92 | 4.92 | 4.92 | 4.92 | 230 | 11 |
| 15.01.2025 | 4.93 | 4.93 | 4.93 | 4.93 | 300 | 15 |
| 14.01.2025 | 4.50 | 4.61 | 4.44 | 4.59 | 7 124 | 323 |
| 13.01.2025 | 4.44 | 4.44 | 4.44 | 4.44 | 2 248 | 100 |
| 10.01.2025 | 4.81 | 4.81 | 4.81 | 4.81 | 325 | 16 |
| 08.01.2025 | 4.77 | 4.77 | 4.53 | 4.53 | 684 | 32 |
| 07.01.2025 | 4.79 | 4.91 | 4.79 | 4.91 | 4 612 | 224 |
| 03.01.2025 | 4.50 | 4.62 | 4.50 | 4.62 | 1 340 | 61 |
| 30.12.2024 | 4.22 | 4.22 | 4.22 | 4.22 | 343 | 14 |
| 27.12.2024 | 4.17 | 4.17 | 4.16 | 4.16 | 2 454 | 102 |
| 23.12.2024 | 4.50 | 4.50 | 4.46 | 4.46 | 555 | 25 |
| 20.12.2024 | 4.19 | 4.19 | 4.10 | 4.10 | 1 090 | 45 |
| 19.12.2024 | 4.43 | 4.43 | 4.43 | 4.43 | 420 | 19 |
| 18.12.2024 | 4.40 | 4.43 | 4.40 | 4.43 | 1 342 | 59 |
| 17.12.2024 | 4.69 | 4.69 | 4.39 | 4.39 | 1 110 | 50 |
| 03.12.2024 | 4.85 | 4.85 | 4.85 | 4.85 | 19 | 1 |
| 02.12.2024 | 4.35 | 4.75 | 4.35 | 4.75 | 3 106 | 141 |
| 29.11.2024 | 4.16 | 4.16 | 4.16 | 4.16 | 340 | 14 |
| 27.11.2024 | 4.30 | 4.30 | 4.20 | 4.20 | 1 836 | 79 |
| 25.11.2024 | 4.51 | 4.55 | 4.50 | 4.50 | 3 908 | 177 |
| 22.11.2024 | 4.31 | 4.31 | 4.31 | 4.31 | 200 | 9 |
| 21.11.2024 | 4.10 | 4.10 | 4.10 | 4.10 | 300 | 12 |
| 20.11.2024 | 3.82 | 3.82 | 3.82 | 3.82 | 500 | 19 |
| 19.11.2024 | 3.80 | 3.80 | 3.30 | 3.30 | 2 085 | 73 |
| 18.11.2024 | 4.20 | 4.20 | 4.20 | 4.20 | 500 | 21 |
| 13.11.2024 | 4.70 | 4.70 | 4.70 | 4.70 | 300 | 14 |
| 12.11.2024 | 5.00 | 5.00 | 5.00 | 5.00 | 600 | 30 |
| 08.11.2024 | 5.60 | 5.60 | 5.60 | 5.60 | 200 | 11 |
| 07.11.2024 | 5.40 | 5.40 | 5.40 | 5.40 | 200 | 11 |
| 06.11.2024 | 5.20 | 5.20 | 5.20 | 5.20 | 200 | 10 |
| 04.11.2024 | 4.80 | 5.00 | 4.80 | 5.00 | 500 | 24 |
| 31.10.2024 | 4.50 | 4.50 | 4.50 | 4.50 | 600 | 27 |
| 30.10.2024 | 4.80 | 4.80 | 4.80 | 4.80 | 500 | 24 |
| 29.10.2024 | 5.30 | 5.30 | 5.30 | 5.30 | 200 | 11 |
| 22.10.2024 | 5.06 | 5.06 | 5.06 | 5.06 | 1 000 | 51 |
| 16.10.2024 | 5.71 | 5.71 | 5.71 | 5.71 | 100 | 6 |
| 15.10.2024 | 5.90 | 5.90 | 5.90 | 5.90 | 400 | 24 |
| 11.10.2024 | 5.93 | 5.93 | 5.91 | 5.91 | 1 566 | 93 |
Biznesradar bez reklam? Sprawdź BR Plus
