Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2063818
6.70-0.08(-1.18%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.02.2025 | 6.73 | 6.73 | 6.70 | 6.70 | 1 539 | 103 |
| 14.02.2025 | 6.80 | 6.80 | 6.80 | 6.80 | 900 | 61 |
| 13.02.2025 | 7.15 | 7.17 | 6.96 | 6.96 | 2 250 | 160 |
| 06.02.2025 | 5.22 | 5.22 | 5.22 | 5.22 | 735 | 38 |
| 05.02.2025 | 5.03 | 5.03 | 5.03 | 5.03 | 735 | 37 |
| 03.02.2025 | 4.97 | 4.98 | 4.97 | 4.98 | 1 400 | 70 |
| 31.01.2025 | 5.45 | 5.45 | 5.45 | 5.45 | 920 | 50 |
| 28.01.2025 | 5.03 | 5.03 | 5.03 | 5.03 | 1 676 | 84 |
| 27.01.2025 | 4.63 | 4.72 | 4.63 | 4.72 | 2 200 | 103 |
| 23.01.2025 | 4.75 | 4.75 | 4.75 | 4.75 | 171 | 8 |
| 22.01.2025 | 4.79 | 4.81 | 4.79 | 4.81 | 1 365 | 66 |
| 17.01.2025 | 4.19 | 4.26 | 4.19 | 4.26 | 6 587 | 277 |
| 16.01.2025 | 4.05 | 4.05 | 4.01 | 4.01 | 5 272 | 212 |
| 15.01.2025 | 3.94 | 4.02 | 3.94 | 4.02 | 23 040 | 913 |
| 14.01.2025 | 3.63 | 3.63 | 3.63 | 3.63 | 440 | 16 |
| 13.01.2025 | 3.48 | 3.48 | 3.48 | 3.48 | 300 | 10 |
| 08.01.2025 | 3.55 | 3.55 | 3.55 | 3.55 | 240 | 9 |
| 07.01.2025 | 3.82 | 3.90 | 3.82 | 3.88 | 874 | 34 |
| 03.01.2025 | 3.66 | 3.66 | 3.66 | 3.66 | 460 | 17 |
| 20.12.2024 | 3.23 | 3.23 | 3.20 | 3.20 | 750 | 24 |
| 19.12.2024 | 3.47 | 3.47 | 3.47 | 3.47 | 440 | 15 |
| 17.12.2024 | 3.79 | 3.79 | 3.43 | 3.44 | 3 724 | 136 |
| 13.12.2024 | 4.23 | 4.23 | 4.23 | 4.23 | 8 000 | 338 |
| 12.12.2024 | 4.08 | 4.15 | 4.08 | 4.15 | 1 926 | 80 |
| 10.12.2024 | 4.30 | 4.33 | 4.28 | 4.28 | 870 | 37 |
| 06.12.2024 | 4.51 | 4.59 | 4.47 | 4.47 | 15 570 | 702 |
| 05.12.2024 | 4.37 | 4.45 | 4.37 | 4.45 | 2 600 | 116 |
| 04.12.2024 | 4.07 | 4.10 | 4.07 | 4.10 | 1 750 | 71 |
| 03.12.2024 | 3.80 | 3.80 | 3.80 | 3.80 | 150 | 6 |
| 02.12.2024 | 3.51 | 3.62 | 3.51 | 3.62 | 1 340 | 47 |
| 27.11.2024 | 3.14 | 3.16 | 3.14 | 3.16 | 780 | 25 |
| 26.11.2024 | 3.38 | 3.38 | 3.38 | 3.38 | 1 000 | 34 |
| 25.11.2024 | 3.48 | 3.48 | 3.48 | 3.48 | 10 000 | 348 |
| 22.11.2024 | 2.94 | 3.32 | 2.94 | 3.32 | 13 650 | 403 |
| 21.11.2024 | 2.96 | 3.08 | 2.96 | 3.08 | 1 750 | 53 |
| 20.11.2024 | 2.93 | 3.03 | 2.88 | 2.99 | 2 611 | 77 |
| 19.11.2024 | 2.77 | 2.77 | 2.24 | 2.61 | 6 349 | 163 |
| 18.11.2024 | 3.40 | 3.40 | 3.40 | 3.40 | 45 | 2 |
| 15.11.2024 | 3.44 | 3.44 | 3.44 | 3.44 | 750 | 26 |
| 14.11.2024 | 3.78 | 3.92 | 3.78 | 3.92 | 3 081 | 117 |
| 13.11.2024 | 3.82 | 3.82 | 3.82 | 3.82 | 400 | 15 |
| 12.11.2024 | 4.09 | 4.09 | 4.09 | 4.09 | 350 | 14 |
| 24.10.2024 | 4.20 | 4.20 | 4.20 | 4.20 | 1 220 | 51 |
| 23.10.2024 | 4.06 | 4.06 | 3.88 | 3.88 | 1 495 | 60 |
| 17.10.2024 | 4.58 | 4.58 | 4.58 | 4.58 | 280 | 13 |
| 09.10.2024 | 4.90 | 4.90 | 4.90 | 4.90 | 125 | 6 |
| 08.10.2024 | 4.44 | 4.44 | 4.44 | 4.44 | 280 | 12 |
| 07.10.2024 | 4.52 | 4.52 | 4.52 | 4.52 | 150 | 7 |
| 26.09.2024 | 5.38 | 5.38 | 5.38 | 5.38 | 390 | 21 |
| 24.09.2024 | 4.90 | 5.08 | 4.90 | 5.08 | 1 458 | 73 |
Biznesradar bez reklam? Sprawdź BR Plus
