Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2064139
7.16+0.47(+7.03%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.04.2025 | 7.18 | 7.18 | 7.16 | 7.16 | 10 000 | 717 |
| 17.04.2025 | 6.14 | 6.27 | 6.14 | 6.16 | 1 160 | 72 |
| 16.04.2025 | 5.65 | 5.65 | 5.65 | 5.65 | 200 | 11 |
| 15.04.2025 | 6.23 | 6.26 | 5.77 | 5.91 | 1 800 | 108 |
| 14.04.2025 | 5.53 | 5.82 | 5.53 | 5.82 | 3 040 | 174 |
| 11.04.2025 | 5.56 | 5.60 | 5.09 | 5.16 | 2 760 | 146 |
| 10.04.2025 | 5.81 | 5.81 | 5.10 | 5.41 | 9 322 | 515 |
| 09.04.2025 | 4.42 | 4.55 | 3.91 | 4.20 | 10 628 | 459 |
| 08.04.2025 | 4.34 | 4.95 | 4.24 | 4.86 | 12 087 | 540 |
| 07.04.2025 | 2.75 | 4.60 | 2.75 | 4.24 | 132 422 | 4 354 |
| 04.04.2025 | 5.68 | 5.68 | 4.50 | 4.50 | 10 472 | 547 |
| 03.04.2025 | 6.49 | 6.49 | 6.32 | 6.32 | 600 | 38 |
| 01.04.2025 | 7.18 | 7.18 | 7.18 | 7.18 | 300 | 22 |
| 31.03.2025 | 6.72 | 6.72 | 6.72 | 6.72 | 300 | 20 |
| 18.03.2025 | 8.09 | 8.09 | 8.09 | 8.09 | 6 203 | 502 |
| 04.03.2025 | 5.45 | 5.45 | 5.32 | 5.32 | 11 002 | 587 |
| 03.03.2025 | 5.65 | 5.65 | 5.65 | 5.65 | 1 569 | 89 |
| 26.02.2025 | 6.19 | 6.19 | 6.19 | 6.19 | 64 | 4 |
| 25.02.2025 | 5.90 | 5.90 | 5.90 | 5.90 | 1 000 | 59 |
| 21.02.2025 | 6.31 | 6.31 | 6.31 | 6.31 | 1 384 | 87 |
| 20.02.2025 | 6.31 | 6.31 | 6.31 | 6.31 | 1 200 | 76 |
| 19.02.2025 | 6.37 | 6.37 | 6.37 | 6.37 | 150 | 10 |
| 18.02.2025 | 6.39 | 6.39 | 6.39 | 6.39 | 150 | 10 |
| 14.02.2025 | 6.04 | 6.07 | 5.74 | 5.74 | 14 200 | 823 |
| 12.02.2025 | 5.70 | 5.70 | 5.70 | 5.70 | 150 | 9 |
| 10.02.2025 | 5.18 | 5.18 | 5.18 | 5.18 | 135 | 7 |
| 07.02.2025 | 5.00 | 5.00 | 5.00 | 5.00 | 1 250 | 63 |
| 06.02.2025 | 4.61 | 4.61 | 4.61 | 4.61 | 380 | 18 |
| 30.01.2025 | 4.36 | 4.42 | 4.34 | 4.42 | 9 220 | 407 |
| 29.01.2025 | 4.20 | 4.20 | 4.20 | 4.20 | 2 377 | 100 |
| 28.01.2025 | 4.11 | 4.11 | 4.11 | 4.11 | 801 | 33 |
| 24.01.2025 | 4.03 | 4.03 | 4.03 | 4.03 | 1 388 | 56 |
| 22.01.2025 | 3.85 | 3.85 | 3.83 | 3.83 | 5 663 | 217 |
| 21.01.2025 | 3.39 | 3.39 | 3.36 | 3.36 | 6 699 | 227 |
| 17.01.2025 | 3.20 | 3.29 | 3.20 | 3.28 | 63 723 | 2 083 |
| 16.01.2025 | 3.05 | 3.05 | 2.98 | 3.02 | 6 860 | 207 |
| 15.01.2025 | 2.65 | 3.01 | 2.65 | 3.01 | 9 699 | 268 |
| 10.01.2025 | 2.84 | 2.84 | 2.84 | 2.84 | 1 000 | 28 |
| 08.01.2025 | 2.81 | 2.86 | 2.48 | 2.50 | 3 933 | 103 |
| 07.01.2025 | 2.79 | 3.00 | 2.76 | 2.76 | 28 600 | 817 |
| 03.01.2025 | 2.68 | 2.82 | 2.56 | 2.64 | 18 753 | 509 |
| 02.01.2025 | 2.47 | 2.57 | 2.32 | 2.42 | 7 584 | 181 |
| 30.12.2024 | 2.37 | 2.38 | 2.37 | 2.38 | 970 | 23 |
| 27.12.2024 | 2.20 | 2.28 | 2.20 | 2.24 | 3 770 | 85 |
| 23.12.2024 | 2.55 | 2.59 | 2.31 | 2.31 | 81 202 | 1 908 |
| 20.12.2024 | 2.25 | 2.40 | 2.15 | 2.35 | 8 833 | 199 |
| 19.12.2024 | 2.33 | 2.60 | 2.33 | 2.54 | 32 000 | 811 |
| 18.12.2024 | 2.61 | 2.70 | 2.61 | 2.69 | 25 767 | 692 |
| 17.12.2024 | 2.75 | 2.75 | 2.48 | 2.48 | 38 641 | 967 |
| 13.12.2024 | 3.25 | 3.25 | 3.23 | 3.23 | 1 500 | 49 |
Biznesradar bez reklam? Sprawdź BR Plus
