Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLZAB71530
5.28-0.23(-4.17%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.04.2025 | 5.20 | 5.31 | 5.20 | 5.28 | 1 423 | 7 476 |
| 02.04.2025 | 5.54 | 5.66 | 5.54 | 5.66 | 3 284 | 18 540 |
| 01.04.2025 | 5.22 | 5.22 | 5.22 | 5.22 | 200 | 1 044 |
| 31.03.2025 | 5.07 | 5.07 | 5.00 | 5.00 | 545 | 2 739 |
| 28.03.2025 | 5.87 | 5.87 | 5.87 | 5.87 | 297 | 1 743 |
| 27.03.2025 | 5.80 | 5.90 | 5.80 | 5.90 | 472 | 2 755 |
| 26.03.2025 | 5.07 | 5.07 | 5.07 | 5.07 | 200 | 1 014 |
| 25.03.2025 | 6.18 | 6.18 | 5.30 | 5.30 | 1 838 | 10 597 |
| 24.03.2025 | 6.19 | 6.51 | 6.19 | 6.51 | 803 | 5 122 |
| 21.03.2025 | 6.20 | 6.20 | 6.20 | 6.20 | 278 | 1 724 |
| 20.03.2025 | 6.42 | 6.42 | 6.40 | 6.40 | 440 | 2 819 |
| 17.03.2025 | 6.58 | 6.58 | 6.58 | 6.58 | 230 | 1 513 |
| 13.03.2025 | 6.29 | 6.29 | 6.29 | 6.29 | 300 | 1 887 |
| 12.03.2025 | 6.43 | 6.43 | 6.00 | 6.14 | 1 357 | 8 386 |
| 11.03.2025 | 7.43 | 7.43 | 7.43 | 7.43 | 236 | 1 753 |
| 07.03.2025 | 6.91 | 6.91 | 6.91 | 6.91 | 237 | 1 638 |
| 05.03.2025 | 6.30 | 6.70 | 6.30 | 6.68 | 831 | 5 452 |
| 04.03.2025 | 6.34 | 6.52 | 6.07 | 6.07 | 797 | 5 046 |
| 03.03.2025 | 6.45 | 6.45 | 6.45 | 6.45 | 270 | 1 742 |
| 28.02.2025 | 7.39 | 7.57 | 7.19 | 7.19 | 777 | 5 700 |
| 26.02.2025 | 7.60 | 7.60 | 7.60 | 7.60 | 275 | 2 090 |
| 25.02.2025 | 6.60 | 7.30 | 6.60 | 7.30 | 501 | 3 475 |
| 19.02.2025 | 6.80 | 6.80 | 6.80 | 6.80 | 254 | 1 727 |
| 14.02.2025 | 6.80 | 6.80 | 6.80 | 6.80 | 150 | 1 020 |
| 13.02.2025 | 6.88 | 7.17 | 6.88 | 7.17 | 650 | 4 516 |
| 12.02.2025 | 7.29 | 7.29 | 7.29 | 7.29 | 300 | 2 187 |
| 05.02.2025 | 6.95 | 6.95 | 6.95 | 6.95 | 1 896 | 13 177 |
| 03.02.2025 | 7.40 | 7.51 | 7.38 | 7.38 | 4 289 | 32 152 |
| 31.01.2025 | 8.49 | 8.49 | 8.45 | 8.45 | 1 950 | 16 506 |
| 27.01.2025 | 7.79 | 7.85 | 7.79 | 7.85 | 1 255 | 9 836 |
| 23.01.2025 | 8.56 | 8.56 | 8.56 | 8.56 | 422 | 3 612 |
| 21.01.2025 | 8.05 | 8.05 | 7.80 | 7.80 | 978 | 7 816 |
| 20.01.2025 | 9.48 | 9.48 | 9.48 | 9.48 | 210 | 1 991 |
| 17.01.2025 | 8.40 | 8.40 | 8.40 | 8.40 | 571 | 4 796 |
| 13.01.2025 | 6.84 | 6.84 | 6.84 | 6.84 | 250 | 1 710 |
| 03.01.2025 | 5.32 | 5.32 | 5.15 | 5.30 | 8 090 | 42 864 |
| 30.12.2024 | 3.81 | 3.83 | 3.81 | 3.83 | 662 | 2 527 |
| 27.12.2024 | 4.01 | 4.07 | 4.01 | 4.07 | 620 | 2 508 |
| 23.12.2024 | 3.83 | 3.83 | 3.83 | 3.83 | 300 | 1 149 |
| 20.12.2024 | 4.19 | 4.19 | 4.19 | 4.19 | 240 | 1 006 |
| 18.12.2024 | 4.84 | 4.84 | 4.81 | 4.81 | 737 | 3 552 |
| 17.12.2024 | 5.00 | 5.00 | 5.00 | 5.00 | 223 | 1 115 |
| 16.12.2024 | 4.52 | 4.52 | 4.52 | 4.52 | 250 | 1 130 |
| 12.12.2024 | 4.50 | 4.50 | 4.50 | 4.50 | 250 | 1 125 |
| 11.12.2024 | 4.21 | 4.50 | 4.21 | 4.50 | 676 | 2 912 |
| 10.12.2024 | 4.21 | 4.21 | 4.21 | 4.21 | 488 | 2 054 |
| 09.12.2024 | 5.14 | 5.14 | 4.59 | 4.70 | 6 607 | 31 201 |
| 06.12.2024 | 4.98 | 5.12 | 4.98 | 5.12 | 200 | 1 010 |
| 05.12.2024 | 4.67 | 4.70 | 4.67 | 4.70 | 312 | 1 460 |
| 04.12.2024 | 5.02 | 5.14 | 5.02 | 5.14 | 600 | 3 024 |
Biznesradar bez reklam? Sprawdź BR Plus
