Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSGLD70128
3.65-1.81(-33.15%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.03.2025 | 5.16 | 5.16 | 3.65 | 3.65 | 19 612 | 795 |
| 12.03.2025 | 5.82 | 5.82 | 5.59 | 5.59 | 18 150 | 1 050 |
| 11.03.2025 | 6.15 | 6.15 | 6.10 | 6.10 | 11 149 | 685 |
| 10.03.2025 | 6.48 | 6.61 | 6.04 | 6.36 | 177 356 | 11 222 |
| 07.03.2025 | 5.70 | 6.00 | 5.43 | 5.89 | 14 020 | 795 |
| 06.03.2025 | 6.53 | 6.83 | 5.75 | 5.75 | 172 704 | 11 126 |
| 05.03.2025 | 5.91 | 6.73 | 5.67 | 5.74 | 15 054 | 882 |
| 04.03.2025 | 6.15 | 6.51 | 5.61 | 6.51 | 53 975 | 3 351 |
| 03.03.2025 | 7.95 | 7.98 | 7.07 | 7.20 | 25 036 | 1 941 |
| 28.02.2025 | 8.50 | 9.25 | 8.16 | 9.11 | 11 169 | 989 |
| 27.02.2025 | 7.12 | 7.65 | 6.95 | 7.65 | 3 330 | 238 |
| 26.02.2025 | 6.08 | 6.84 | 5.90 | 6.36 | 25 364 | 1 573 |
| 25.02.2025 | 5.35 | 6.45 | 4.90 | 6.45 | 49 900 | 2 536 |
| 24.02.2025 | 4.95 | 5.20 | 4.46 | 5.20 | 18 561 | 906 |
| 21.02.2025 | 5.60 | 5.99 | 5.21 | 5.60 | 63 105 | 3 417 |
| 20.02.2025 | 4.59 | 5.63 | 4.52 | 5.34 | 12 570 | 615 |
| 19.02.2025 | 5.20 | 5.40 | 4.79 | 5.34 | 321 252 | 15 835 |
| 18.02.2025 | 6.18 | 6.18 | 5.53 | 5.53 | 15 160 | 877 |
| 17.02.2025 | 6.60 | 6.78 | 6.55 | 6.67 | 13 775 | 918 |
| 14.02.2025 | 5.28 | 6.80 | 5.06 | 6.44 | 260 134 | 13 848 |
| 13.02.2025 | 6.17 | 6.41 | 5.90 | 5.97 | 260 231 | 15 622 |
| 12.02.2025 | 6.99 | 8.16 | 6.94 | 6.95 | 45 284 | 3 344 |
| 11.02.2025 | 6.25 | 7.42 | 6.25 | 6.56 | 28 489 | 1 894 |
| 10.02.2025 | 7.00 | 7.05 | 6.34 | 6.54 | 40 571 | 2 690 |
| 07.02.2025 | 8.50 | 8.50 | 7.30 | 7.40 | 9 801 | 747 |
| 06.02.2025 | 8.64 | 9.21 | 8.06 | 8.95 | 16 060 | 1 409 |
| 05.02.2025 | 8.15 | 8.34 | 7.59 | 7.60 | 25 441 | 2 024 |
| 04.02.2025 | 10.20 | 10.20 | 9.06 | 9.45 | 6 877 | 659 |
| 03.02.2025 | 11.00 | 11.00 | 9.83 | 10.26 | 3 330 | 345 |
| 31.01.2025 | 11.10 | 11.10 | 10.38 | 10.38 | 2 061 | 218 |
| 30.01.2025 | 11.68 | 11.68 | 11.52 | 11.52 | 181 | 21 |
| 27.01.2025 | 12.68 | 12.68 | 11.94 | 11.94 | 147 | 19 |
| 24.01.2025 | 11.84 | 11.84 | 11.32 | 11.32 | 140 | 16 |
| 23.01.2025 | 13.00 | 13.00 | 13.00 | 13.00 | 90 | 12 |
| 22.01.2025 | 12.74 | 12.74 | 12.40 | 12.40 | 294 | 37 |
| 21.01.2025 | 13.96 | 13.96 | 13.84 | 13.84 | 739 | 103 |
| 16.01.2025 | 15.24 | 15.24 | 15.24 | 15.24 | 97 | 15 |
| 10.01.2025 | 15.74 | 15.74 | 15.74 | 15.74 | 632 | 99 |
| 27.12.2024 | 18.00 | 18.00 | 18.00 | 18.00 | 138 | 25 |
| 23.12.2024 | 18.34 | 18.34 | 18.34 | 18.34 | 250 | 46 |
| 16.12.2024 | 16.50 | 16.50 | 16.50 | 16.50 | 123 | 20 |
| 13.12.2024 | 16.06 | 16.06 | 16.06 | 16.06 | 130 | 21 |
| 11.12.2024 | 15.30 | 15.30 | 15.30 | 15.30 | 130 | 20 |
| 10.12.2024 | 16.08 | 16.12 | 16.08 | 16.12 | 215 | 35 |
| 25.11.2024 | 16.20 | 16.20 | 16.20 | 16.20 | 800 | 130 |
| 22.11.2024 | 14.76 | 15.34 | 14.70 | 15.34 | 1 206 | 179 |
| 14.11.2024 | 20.65 | 20.65 | 20.65 | 20.65 | 100 | 21 |
| 12.11.2024 | 18.74 | 19.16 | 18.74 | 19.12 | 2 150 | 411 |
| 08.11.2024 | 14.76 | 14.76 | 14.76 | 14.76 | 5 200 | 768 |
| 07.11.2024 | 15.10 | 15.10 | 15.10 | 15.10 | 226 | 34 |
Biznesradar bez reklam? Sprawdź BR Plus
