Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2064139
8.24+0.23(+2.87%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.05.2025 | 8.26 | 8.26 | 8.24 | 8.24 | 1 400 | 116 |
| 26.05.2025 | 7.83 | 7.83 | 7.83 | 7.83 | 310 | 24 |
| 23.05.2025 | 7.45 | 7.45 | 6.71 | 6.71 | 810 | 59 |
| 22.05.2025 | 7.36 | 7.36 | 7.17 | 7.17 | 5 717 | 410 |
| 21.05.2025 | 7.75 | 7.75 | 7.75 | 7.75 | 30 | 2 |
| 20.05.2025 | 7.88 | 7.88 | 7.88 | 7.88 | 60 | 5 |
| 12.05.2025 | 8.53 | 8.60 | 8.53 | 8.60 | 302 | 26 |
| 09.05.2025 | 7.85 | 8.06 | 7.74 | 8.06 | 1 396 | 110 |
| 07.05.2025 | 7.32 | 7.32 | 7.26 | 7.26 | 1 300 | 95 |
| 06.05.2025 | 6.97 | 6.97 | 6.74 | 6.79 | 1 360 | 93 |
| 05.05.2025 | 7.42 | 7.42 | 7.42 | 7.42 | 500 | 37 |
| 02.05.2025 | 7.50 | 7.66 | 7.50 | 7.66 | 1 500 | 114 |
| 30.04.2025 | 7.08 | 7.08 | 7.01 | 7.01 | 1 640 | 115 |
| 29.04.2025 | 7.85 | 7.85 | 7.85 | 7.85 | 364 | 29 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
