Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTLALE58362
13.42+0.58(+4.52%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.05.2025 | 13.42 | 13.42 | 13.42 | 13.42 | 98 | 1 315 |
| 22.05.2025 | 12.78 | 12.78 | 12.06 | 12.50 | 698 | 8 620 |
| 23.04.2025 | 13.04 | 13.04 | 13.04 | 13.04 | 1 040 | 13 562 |
| 21.03.2025 | 12.24 | 12.24 | 12.18 | 12.18 | 954 | 11 626 |
| 19.03.2025 | 11.90 | 11.90 | 11.90 | 11.90 | 104 | 1 238 |
| 14.03.2025 | 13.78 | 13.78 | 13.78 | 13.78 | 99 | 1 364 |
| 13.03.2025 | 11.00 | 13.70 | 11.00 | 13.70 | 551 | 6 174 |
| 11.03.2025 | 9.19 | 9.19 | 9.19 | 9.19 | 500 | 4 595 |
| 28.02.2025 | 8.99 | 9.00 | 8.99 | 9.00 | 400 | 3 597 |
| 26.02.2025 | 10.32 | 10.32 | 10.32 | 10.32 | 50 | 516 |
| 19.02.2025 | 11.56 | 11.56 | 11.56 | 11.56 | 1 000 | 11 560 |
| 13.02.2025 | 11.88 | 11.88 | 11.88 | 11.88 | 1 000 | 11 880 |
| 29.01.2025 | 10.10 | 10.10 | 10.10 | 10.10 | 125 | 1 263 |
| 23.01.2025 | 8.20 | 8.20 | 8.20 | 8.20 | 500 | 4 100 |
| 22.01.2025 | 8.00 | 8.06 | 8.00 | 8.06 | 1 000 | 8 030 |
| 17.01.2025 | 7.11 | 8.20 | 7.11 | 8.13 | 1 630 | 12 212 |
| 02.01.2025 | 8.85 | 8.85 | 8.85 | 8.85 | 200 | 1 770 |
| 30.12.2024 | 8.50 | 8.50 | 8.50 | 8.50 | 120 | 1 020 |
| 23.12.2024 | 9.07 | 9.12 | 9.07 | 9.12 | 2 000 | 18 190 |
| 19.12.2024 | 9.03 | 9.03 | 9.03 | 9.03 | 100 | 903 |
| 12.12.2024 | 10.00 | 10.00 | 10.00 | 10.00 | 125 | 1 250 |
| 06.12.2024 | 11.78 | 11.78 | 11.78 | 11.78 | 132 | 1 555 |
| 04.12.2024 | 11.54 | 11.54 | 11.54 | 11.54 | 123 | 1 419 |
| 03.12.2024 | 10.16 | 10.16 | 10.16 | 10.16 | 123 | 1 250 |
| 26.11.2024 | 10.02 | 10.02 | 10.02 | 10.02 | 100 | 1 002 |
| 19.11.2024 | 9.20 | 9.20 | 9.20 | 9.20 | 99 | 911 |
| 18.11.2024 | 10.18 | 10.18 | 10.18 | 10.18 | 69 | 702 |
| 14.11.2024 | 11.44 | 11.66 | 11.44 | 11.66 | 200 | 2 310 |
| 26.09.2024 | 18.00 | 18.00 | 18.00 | 18.00 | 130 | 2 340 |
| 07.06.2024 | 19.16 | 19.16 | 19.16 | 19.16 | 130 | 2 491 |
| 29.05.2024 | 21.25 | 21.25 | 21.25 | 21.25 | 140 | 2 975 |
| 17.04.2024 | 14.56 | 14.56 | 14.56 | 14.56 | 140 | 2 038 |
| 09.04.2024 | 13.70 | 13.70 | 13.70 | 13.70 | 150 | 2 055 |
| 12.12.2023 | 12.82 | 12.82 | 12.82 | 12.82 | 200 | 2 564 |
| 20.11.2023 | 12.86 | 12.86 | 12.86 | 12.86 | 150 | 1 929 |
| 16.11.2023 | 13.04 | 13.04 | 13.04 | 13.04 | 100 | 1 304 |
| 14.11.2023 | 14.58 | 14.58 | 14.58 | 14.58 | 400 | 5 832 |
| 20.06.2023 | 15.98 | 15.98 | 15.98 | 15.98 | 20 | 320 |
| 31.03.2023 | 13.42 | 13.42 | 13.42 | 13.42 | 145 | 1 946 |
| 24.03.2023 | 10.24 | 10.24 | 10.24 | 10.24 | 145 | 1 485 |
| 13.03.2023 | 11.16 | 11.16 | 11.16 | 11.16 | 50 | 558 |
| 28.02.2023 | 13.28 | 13.28 | 13.28 | 13.28 | 8 | 106 |
| 27.02.2023 | 13.34 | 13.34 | 13.34 | 13.34 | 8 | 107 |
| 14.02.2023 | 14.06 | 14.06 | 14.06 | 14.06 | 25 | 352 |
| 08.02.2023 | 15.66 | 15.66 | 15.66 | 15.66 | 80 | 1 253 |
| 07.02.2023 | 15.24 | 15.24 | 15.00 | 15.00 | 105 | 1 594 |
| 06.02.2023 | 15.84 | 15.84 | 15.66 | 15.68 | 400 | 6 286 |
| 02.02.2023 | 14.80 | 14.80 | 14.80 | 14.80 | 70 | 1 036 |
| 01.02.2023 | 14.16 | 14.16 | 14.16 | 14.16 | 10 | 142 |
| 30.01.2023 | 14.00 | 14.26 | 14.00 | 14.26 | 92 | 1 306 |
Biznesradar bez reklam? Sprawdź BR Plus
